SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.23	27.23	25.99	26.35	-	0.96%	216,490
Jun 2, 2026	26.87	26.87	25.84	26.10	26.10	-2.14%	920,415
Jun 1, 2026	26.04	26.79	25.82	26.67	26.67	2.38%	978,424
May 29, 2026	27.23	27.38	25.89	26.05	26.05	-4.33%	1,388,054
May 28, 2026	27.33	27.48	26.53	27.23	27.23	-0.77%	1,070,188
May 27, 2026	28.48	28.50	27.19	27.44	27.44	-3.69%	1,397,086
May 26, 2026	29.23	29.30	28.20	28.49	28.49	-2.76%	1,206,044
May 25, 2026	29.82	30.12	28.94	29.30	29.30	-1.68%	1,147,510
May 22, 2026	29.19	29.91	28.81	29.80	29.80	2.65%	1,046,858
May 21, 2026	29.68	30.17	28.95	29.03	29.03	-2.32%	1,238,611
May 20, 2026	30.34	30.34	29.35	29.72	29.72	-1.59%	1,237,455
May 19, 2026	30.45	30.67	29.86	30.20	30.20	-0.82%	1,272,198
May 18, 2026	30.88	30.95	30.21	30.45	30.45	-0.68%	1,387,876
May 15, 2026	30.46	31.06	30.38	30.66	30.66	0.66%	1,370,405
May 14, 2026	31.15	31.25	30.42	30.46	30.46	-2.22%	1,428,492
May 13, 2026	31.48	31.63	31.10	31.15	31.15	-0.57%	1,601,200
May 12, 2026	31.67	31.78	31.02	31.33	31.33	-1.07%	1,965,072
May 11, 2026	32.01	32.18	31.40	31.67	31.67	-0.48%	2,444,906
May 8, 2026	32.32	32.90	32.02	32.59	31.82	1.00%	2,955,747
May 7, 2026	31.81	32.29	31.55	32.27	31.51	1.97%	2,027,193
May 6, 2026	31.49	31.84	31.29	31.65	30.90	0.49%	2,214,419
Apr 30, 2026	30.69	32.85	30.64	31.49	30.75	2.22%	2,557,931
Apr 29, 2026	30.30	30.98	30.15	30.81	30.08	2.85%	1,894,983
Apr 28, 2026	30.62	30.62	29.69	29.95	29.25	-2.19%	1,589,240
Apr 27, 2026	30.43	30.65	29.87	30.62	29.90	0.58%	2,095,799
Apr 24, 2026	31.70	31.91	30.18	30.45	29.73	-6.83%	4,516,061
Apr 23, 2026	34.01	34.01	32.43	32.68	31.91	-3.96%	3,046,627
Apr 22, 2026	33.43	34.11	33.16	34.02	33.22	1.56%	2,777,397
Apr 21, 2026	33.91	34.12	33.24	33.50	32.71	-1.40%	2,474,910
Apr 20, 2026	34.44	34.45	33.54	33.98	33.18	-0.72%	3,403,797
Apr 17, 2026	32.32	34.29	32.31	34.22	33.42	5.23%	5,634,425
Apr 16, 2026	32.31	33.04	32.18	32.52	31.76	0.67%	2,222,342
Apr 15, 2026	33.08	33.08	32.24	32.31	31.55	-2.71%	2,683,759
Apr 14, 2026	33.77	33.77	32.54	33.21	32.42	-0.87%	3,844,825
Apr 13, 2026	31.87	33.55	31.78	33.50	32.71	4.36%	5,251,462
Apr 10, 2026	32.83	32.83	32.10	32.10	31.34	-3.20%	4,958,751
Apr 9, 2026	31.15	33.37	30.46	33.16	32.38	5.53%	7,335,002
Apr 8, 2026	31.06	32.23	30.72	31.42	30.68	1.06%	6,146,213
Apr 7, 2026	30.38	31.59	29.69	31.09	30.36	11.53%	6,555,575
Apr 3, 2026	28.46	28.85	27.73	27.88	27.22	-2.34%	748,863
Apr 2, 2026	29.19	29.25	28.30	28.55	27.87	-2.21%	679,223
Apr 1, 2026	28.99	29.44	28.99	29.19	28.50	1.80%	1,033,031
Mar 31, 2026	28.77	29.28	28.65	28.68	28.00	-0.32%	727,271
Mar 30, 2026	28.00	28.83	27.93	28.77	28.09	1.47%	765,079
Mar 27, 2026	27.93	28.50	27.86	28.35	27.68	0.38%	573,039
Mar 26, 2026	28.69	29.12	28.02	28.25	27.58	-1.48%	842,425
Mar 25, 2026	28.15	28.81	27.98	28.67	27.99	2.56%	1,129,051
Mar 24, 2026	27.31	28.02	26.92	27.95	27.29	3.74%	1,366,691
Mar 23, 2026	28.46	28.46	26.69	26.95	26.31	-6.56%	1,792,415
Mar 20, 2026	30.61	30.65	28.82	28.84	28.16	-5.04%	1,911,392