SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.11	42.57	40.65	41.91	41.91	0.70%	3,479,161
May 7, 2026	41.50	42.88	41.50	41.62	41.62	-	3,013,945
May 6, 2026	42.55	42.77	41.09	41.62	41.62	-0.93%	3,971,531
Apr 30, 2026	43.21	43.97	40.68	42.01	42.01	-4.52%	4,890,102
Apr 29, 2026	43.00	44.50	41.66	44.00	44.00	0.34%	6,940,752
Apr 28, 2026	42.50	45.05	42.38	43.85	43.85	2.74%	6,062,860
Apr 27, 2026	41.00	43.00	39.22	42.68	42.68	3.44%	6,878,346
Apr 24, 2026	39.45	41.80	37.20	41.26	41.26	4.64%	6,074,161
Apr 23, 2026	38.50	40.49	38.17	39.43	39.43	1.41%	3,644,104
Apr 22, 2026	40.07	40.50	37.83	38.88	38.88	-3.88%	4,375,454
Apr 21, 2026	43.60	44.00	40.06	40.45	40.45	-4.42%	4,089,760
Apr 20, 2026	40.18	42.42	39.72	42.32	42.32	5.38%	2,876,323
Apr 17, 2026	41.80	42.40	40.04	40.16	40.16	-3.46%	2,531,894
Apr 16, 2026	43.16	43.50	40.80	41.60	41.60	-3.61%	2,702,524
Apr 15, 2026	42.92	43.46	42.69	43.16	43.16	0.56%	1,492,074
Apr 14, 2026	43.26	43.53	42.00	42.92	42.92	-	2,742,590
Apr 13, 2026	42.50	44.19	42.00	42.92	42.92	-0.42%	3,038,828
Apr 10, 2026	42.80	43.88	42.48	43.10	43.10	1.63%	2,819,900
Apr 9, 2026	41.33	43.15	41.10	42.41	42.41	1.46%	3,258,456
Apr 8, 2026	40.90	42.50	40.50	41.80	41.80	2.20%	3,190,390
Apr 7, 2026	39.70	41.20	39.22	40.90	40.90	5.55%	4,862,882
Apr 3, 2026	38.19	39.50	37.41	38.75	38.75	1.17%	2,559,824
Apr 2, 2026	36.95	38.66	36.16	38.30	38.30	3.49%	2,738,517
Apr 1, 2026	37.27	37.80	36.53	37.01	37.01	1.31%	2,417,153
Mar 31, 2026	38.80	39.15	36.20	36.53	36.53	-5.58%	3,021,381
Mar 30, 2026	38.35	38.90	37.56	38.69	38.69	-0.41%	1,874,450
Mar 27, 2026	38.88	39.14	38.18	38.85	38.85	-0.59%	2,194,500
Mar 26, 2026	39.64	39.80	38.28	39.08	39.08	-1.31%	3,032,021
Mar 25, 2026	38.17	40.83	37.53	39.60	39.60	5.54%	6,077,043
Mar 24, 2026	35.67	37.99	35.35	37.52	37.52	5.45%	3,324,285
Mar 23, 2026	35.05	38.44	34.88	35.58	35.58	-1.28%	3,174,213
Mar 20, 2026	38.39	38.59	35.85	36.04	36.04	-5.65%	2,237,514
Mar 19, 2026	39.41	39.91	37.80	38.20	38.20	-3.39%	2,914,944
Mar 18, 2026	38.40	39.59	38.40	39.54	39.54	2.97%	2,738,842
Mar 17, 2026	39.34	39.35	38.16	38.40	38.40	-2.09%	2,651,300
Mar 16, 2026	37.13	39.25	36.93	39.22	39.22	4.36%	3,034,418
Mar 13, 2026	38.19	38.72	37.30	37.58	37.58	-1.60%	3,990,891
Mar 12, 2026	38.79	38.88	37.97	38.19	38.19	-1.85%	2,836,419
Mar 11, 2026	39.10	39.76	38.38	38.91	38.91	-0.87%	2,097,908
Mar 10, 2026	37.35	39.39	37.20	39.25	39.25	6.28%	2,544,786
Mar 9, 2026	38.39	38.45	36.02	36.93	36.93	-5.23%	2,939,133
Mar 6, 2026	38.70	39.80	38.38	38.97	38.97	0.70%	1,606,900
Mar 5, 2026	38.71	39.70	38.40	38.70	38.70	0.99%	1,976,294
Mar 4, 2026	38.00	39.10	37.45	38.32	38.32	-0.85%	2,349,842
Mar 3, 2026	40.58	40.82	38.50	38.65	38.65	-4.85%	3,096,201
Mar 2, 2026	41.84	43.89	40.36	40.62	40.62	-5.42%	3,818,814
Feb 27, 2026	43.10	44.70	42.02	42.95	42.95	2.14%	4,689,118
Feb 26, 2026	40.73	43.14	40.26	42.05	42.05	3.24%	4,806,291
Feb 25, 2026	41.00	41.50	39.51	40.73	40.73	-0.02%	5,782,728
Feb 24, 2026	36.85	41.59	36.70	40.74	40.74	11.07%	8,067,932