SHE:301556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	68.09	71.20	68.00	70.30	70.30	2.63%	1,335,470
May 29, 2026	71.21	71.80	68.24	68.50	68.50	-2.88%	1,216,184
May 28, 2026	71.55	71.55	68.55	70.53	70.53	-1.63%	1,630,565
May 27, 2026	74.41	74.42	71.30	71.70	71.70	-3.68%	1,261,892
May 26, 2026	76.19	76.19	73.00	74.44	74.44	-2.09%	1,333,339
May 25, 2026	76.10	76.80	74.50	76.03	76.03	-0.03%	1,174,273
May 22, 2026	75.71	76.56	74.28	76.05	76.05	0.56%	1,134,798
May 21, 2026	78.75	79.52	75.50	75.63	75.63	-4.21%	1,915,981
May 20, 2026	81.42	81.42	78.20	78.95	78.95	-3.63%	1,856,436
May 19, 2026	79.89	82.00	79.51	81.92	81.92	2.81%	1,593,345
May 18, 2026	83.10	83.87	79.50	79.68	79.68	-4.05%	2,624,716
May 15, 2026	84.95	86.27	82.82	83.04	83.04	-2.48%	1,890,122
May 14, 2026	87.32	87.89	85.02	85.15	85.15	-2.49%	1,261,463
May 13, 2026	86.80	88.00	86.10	87.32	87.32	0.60%	1,079,032
May 12, 2026	89.05	89.80	86.50	86.80	86.80	-3.17%	1,611,169
May 11, 2026	90.76	90.76	88.50	89.64	89.64	-1.45%	1,781,786
May 8, 2026	87.97	92.00	87.13	90.96	90.96	3.87%	2,782,412
May 7, 2026	85.54	88.27	83.89	87.57	87.57	2.49%	2,378,263
May 6, 2026	84.62	86.20	84.41	85.44	85.44	1.22%	1,129,881
Apr 30, 2026	84.95	85.26	84.35	84.41	84.41	-1.12%	847,998
Apr 29, 2026	83.00	86.24	82.68	85.37	85.37	2.94%	1,623,542
Apr 28, 2026	85.66	85.69	82.01	82.93	82.93	-3.15%	1,840,409
Apr 27, 2026	88.05	88.28	85.00	85.63	85.63	-6.15%	2,683,993
Apr 24, 2026	89.74	91.75	87.20	91.24	91.24	0.91%	1,825,142
Apr 23, 2026	91.00	92.86	90.00	90.42	90.42	-0.66%	2,541,200
Apr 22, 2026	89.70	92.20	88.07	91.02	91.02	1.42%	2,527,695
Apr 21, 2026	91.35	92.25	89.13	89.75	89.75	-2.73%	2,287,787
Apr 20, 2026	84.85	92.98	84.50	92.27	92.27	8.81%	4,922,358
Apr 17, 2026	84.13	85.19	83.72	84.80	84.80	0.08%	1,085,667
Apr 16, 2026	83.50	84.82	83.50	84.73	84.73	1.69%	1,438,700
Apr 15, 2026	84.90	85.34	83.04	83.32	83.32	-1.13%	1,224,275
Apr 14, 2026	83.60	84.75	83.26	84.27	84.27	2.27%	1,540,005
Apr 13, 2026	83.16	83.16	81.52	82.40	82.40	-1.03%	1,182,570
Apr 10, 2026	83.42	84.41	83.10	83.26	83.26	0.41%	1,186,514
Apr 9, 2026	83.87	84.48	82.64	82.92	82.92	-2.29%	1,286,901
Apr 8, 2026	82.16	84.96	82.15	84.86	84.86	5.52%	2,192,130
Apr 7, 2026	80.03	80.94	79.73	80.42	80.42	0.49%	990,136
Apr 3, 2026	82.65	83.32	79.60	80.03	80.03	-3.53%	1,450,143
Apr 2, 2026	83.00	84.48	82.40	82.96	82.96	-0.48%	1,478,848
Apr 1, 2026	83.54	83.99	82.06	83.36	83.36	1.78%	1,330,109
Mar 31, 2026	84.00	84.09	81.63	81.90	81.90	-1.94%	1,175,973
Mar 30, 2026	80.50	84.75	80.20	83.52	83.52	2.35%	2,084,035
Mar 27, 2026	79.95	81.99	79.50	81.60	81.60	0.83%	938,430
Mar 26, 2026	83.14	83.49	80.54	80.93	80.93	-2.66%	1,144,524
Mar 25, 2026	81.71	83.48	81.50	83.14	83.14	1.74%	1,445,562
Mar 24, 2026	82.01	82.86	80.05	81.72	81.72	1.54%	2,050,900
Mar 23, 2026	84.00	84.75	80.00	80.48	80.48	-6.59%	2,194,695
Mar 20, 2026	89.88	90.50	86.16	86.16	86.16	-3.59%	1,475,890
Mar 19, 2026	91.08	91.50	89.11	89.37	89.37	-3.04%	1,280,539
Mar 18, 2026	92.12	92.19	90.86	92.17	92.17	0.10%	947,171