SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.18	24.89	23.90	24.50	24.50	0.91%	1,222,192
Jun 22, 2026	24.50	24.61	23.30	24.28	24.28	-0.90%	1,455,457
Jun 18, 2026	24.55	24.87	24.10	24.50	24.50	-0.77%	834,682
Jun 17, 2026	25.38	25.38	24.58	24.69	24.69	-2.72%	860,380
Jun 16, 2026	25.39	25.69	24.98	25.38	25.38	-0.47%	731,031
Jun 15, 2026	25.20	26.00	25.20	25.50	25.50	1.27%	698,152
Jun 12, 2026	24.97	25.47	24.74	25.18	25.18	2.11%	983,726
Jun 11, 2026	24.76	25.17	24.33	24.66	24.66	-1.83%	603,821
Jun 10, 2026	25.46	25.47	24.51	25.12	25.12	-1.37%	834,043
Jun 9, 2026	25.80	25.86	25.10	25.47	25.47	1.23%	745,404
Jun 8, 2026	25.86	25.94	24.84	25.16	25.16	-3.68%	1,181,634
Jun 5, 2026	25.57	26.37	25.10	26.12	26.12	2.15%	1,010,132
Jun 4, 2026	25.88	25.94	25.29	25.57	25.57	-1.54%	936,137
Jun 3, 2026	26.18	26.55	25.65	25.97	25.97	-0.50%	1,359,126
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