SHE:301555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.48	40.62	38.40	39.86	39.86	0.94%	3,860,867
Jun 1, 2026	39.19	40.85	38.98	39.49	39.49	-0.23%	3,708,500
May 29, 2026	42.01	42.69	38.86	39.58	39.58	-4.99%	5,990,961
May 28, 2026	42.86	46.00	41.00	41.66	41.66	-4.58%	6,861,629
May 27, 2026	42.00	43.80	40.00	43.66	43.66	3.04%	6,957,125
May 26, 2026	43.01	43.99	41.55	42.37	42.37	-1.51%	5,185,465
May 25, 2026	41.31	43.98	40.67	43.02	43.02	4.90%	6,631,012
May 22, 2026	39.58	41.47	39.58	41.01	41.01	4.03%	4,752,004
May 21, 2026	41.88	43.46	39.42	39.42	39.42	-6.59%	6,494,802
May 20, 2026	41.61	42.75	40.88	42.20	42.20	0.14%	5,038,244
May 19, 2026	41.39	42.71	40.12	42.14	42.14	0.81%	5,581,754
May 18, 2026	39.87	42.54	38.00	41.80	41.80	4.58%	7,103,451
May 15, 2026	39.33	40.98	39.25	39.97	39.97	1.86%	6,471,089
May 14, 2026	38.64	40.43	38.62	39.24	39.24	1.58%	4,982,414
May 13, 2026	37.66	39.34	37.42	38.63	38.63	2.77%	3,245,225
May 12, 2026	38.80	38.80	37.21	37.59	37.59	-2.97%	2,833,730
May 11, 2026	38.29	38.96	37.53	38.74	38.74	1.18%	3,546,184
May 8, 2026	37.52	38.41	37.21	38.29	38.29	1.65%	3,343,361
May 7, 2026	36.98	38.15	36.75	37.67	37.67	2.23%	3,371,038
May 6, 2026	36.36	37.35	36.36	36.85	36.85	1.88%	2,687,686
Apr 30, 2026	36.99	36.99	35.88	36.17	36.17	-1.63%	2,169,415
Apr 29, 2026	36.95	37.38	36.33	36.77	36.77	-1.32%	2,707,100
Apr 28, 2026	36.00	37.98	35.96	37.26	37.26	2.31%	3,834,535
Apr 27, 2026	35.69	36.59	35.18	36.42	36.42	2.16%	2,471,800
Apr 24, 2026	36.21	36.31	35.20	35.65	35.65	-1.27%	1,816,700
Apr 23, 2026	37.48	37.49	36.00	36.11	36.11	-3.66%	2,266,161
Apr 22, 2026	37.00	37.68	36.51	37.48	37.48	0.70%	2,193,936
Apr 21, 2026	37.20	37.70	36.38	37.22	37.22	0.03%	2,423,900
Apr 20, 2026	36.53	38.52	36.40	37.21	37.21	0.89%	2,970,050
Apr 17, 2026	36.05	37.16	35.86	36.88	36.88	2.08%	2,371,261
Apr 16, 2026	35.64	36.16	35.20	36.13	36.13	1.32%	1,986,761
Apr 15, 2026	35.45	36.45	34.95	35.66	35.66	1.08%	2,715,600
Apr 14, 2026	34.80	35.94	34.34	35.28	35.28	2.71%	2,790,100
Apr 13, 2026	33.56	34.45	33.36	34.35	34.35	1.33%	1,520,897
Apr 10, 2026	33.99	34.80	33.83	33.90	33.90	0.71%	1,762,763
Apr 9, 2026	33.94	34.06	33.47	33.66	33.66	-1.89%	1,924,057
Apr 8, 2026	33.54	34.32	33.41	34.31	34.31	4.83%	2,206,700
Apr 7, 2026	31.43	32.85	31.43	32.73	32.73	4.14%	2,057,600
Apr 3, 2026	32.50	32.76	31.20	31.43	31.43	-2.81%	1,680,158
Apr 2, 2026	33.18	33.37	32.10	32.34	32.34	-2.56%	1,741,550
Apr 1, 2026	33.00	33.53	32.90	33.19	33.19	3.01%	2,147,355
Mar 31, 2026	33.88	33.96	32.15	32.22	32.22	-4.96%	2,617,655
Mar 30, 2026	33.90	34.07	33.15	33.90	33.90	-1.02%	2,279,700
Mar 27, 2026	33.58	34.66	33.18	34.25	34.25	1.09%	2,436,300
Mar 26, 2026	35.91	35.98	33.65	33.88	33.88	-4.99%	3,102,300
Mar 25, 2026	35.70	37.18	35.38	35.66	35.66	1.34%	3,072,000
Mar 24, 2026	34.54	35.27	33.72	35.19	35.19	4.89%	3,645,042
Mar 23, 2026	35.52	35.98	33.26	33.55	33.55	-7.58%	4,645,100
Mar 20, 2026	38.08	38.68	36.20	36.30	36.30	-3.89%	4,269,200
Mar 19, 2026	39.50	39.77	37.50	37.77	37.77	-8.66%	7,063,569