SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.52	31.88	29.91	30.98	30.98	1.51%	2,471,594
Jun 17, 2026	32.42	32.42	30.10	30.52	30.52	-5.86%	3,139,364
Jun 16, 2026	31.11	32.88	31.10	32.42	32.42	3.25%	2,423,630
Jun 15, 2026	29.77	31.65	29.62	31.40	31.40	5.44%	2,082,570
Jun 12, 2026	28.59	30.28	28.59	29.78	29.78	4.60%	2,210,199
Jun 11, 2026	28.88	29.58	28.13	28.47	28.47	-2.77%	1,464,013
Jun 10, 2026	29.82	30.00	28.77	29.36	29.28	-1.54%	1,433,900
Jun 9, 2026	29.60	30.30	29.25	29.82	29.74	1.08%	1,907,241
Jun 8, 2026	30.89	30.89	29.10	29.50	29.42	-5.45%	2,030,870
Jun 5, 2026	31.75	31.86	30.50	31.20	31.11	-1.76%	1,936,900
Jun 4, 2026	32.10	32.43	31.07	31.76	31.67	-1.31%	1,772,897
Jun 3, 2026	32.30	33.18	31.51	32.18	32.09	0.22%	2,287,500
Jun 2, 2026	32.99	33.00	31.18	32.11	32.02	-1.71%	2,474,770
Jun 1, 2026	33.01	33.72	32.34	32.67	32.58	-1.00%	2,010,100
May 29, 2026	35.13	35.41	32.77	33.00	32.91	-6.04%	2,765,041
May 28, 2026	35.99	36.59	34.36	35.12	35.02	-1.60%	2,769,464
May 27, 2026	36.69	36.69	34.63	35.69	35.59	-1.46%	3,255,480
May 26, 2026	38.98	39.07	35.78	36.22	36.12	-8.19%	3,615,656
May 25, 2026	39.45	40.64	38.88	39.45	39.34	0.05%	2,251,800
May 22, 2026	39.75	40.23	38.82	39.43	39.32	1.89%	2,383,800
May 21, 2026	42.82	43.15	38.25	38.70	38.59	-10.25%	4,006,934
May 20, 2026	41.80	43.57	40.67	43.12	43.00	3.21%	4,284,906
May 19, 2026	41.42	42.89	40.70	41.78	41.67	0.87%	3,713,699
May 18, 2026	46.00	46.00	41.30	41.42	41.31	-12.04%	7,550,772
May 15, 2026	46.78	48.00	45.20	47.09	46.96	-0.44%	4,858,987
May 14, 2026	46.04	50.00	45.54	47.30	47.17	2.71%	5,733,700
May 13, 2026	45.07	46.25	44.81	46.05	45.92	0.85%	3,568,740
May 12, 2026	44.35	46.70	44.06	45.66	45.54	1.92%	6,060,631
May 11, 2026	41.92	46.10	41.92	44.80	44.68	6.90%	8,178,987
May 8, 2026	41.11	42.57	40.65	41.91	41.80	0.70%	3,479,161
May 7, 2026	41.50	42.88	41.50	41.62	41.51	-	3,013,945
May 6, 2026	42.55	42.77	41.09	41.62	41.51	-0.93%	3,971,531
Apr 30, 2026	43.21	43.97	40.68	42.01	41.90	-4.52%	4,890,102
Apr 29, 2026	43.00	44.50	41.66	44.00	43.88	0.34%	6,940,752
Apr 28, 2026	42.50	45.05	42.38	43.85	43.73	2.74%	6,062,860
Apr 27, 2026	41.00	43.00	39.22	42.68	42.56	3.44%	6,878,346
Apr 24, 2026	39.45	41.80	37.20	41.26	41.15	4.64%	6,074,161
Apr 23, 2026	38.50	40.49	38.17	39.43	39.32	1.41%	3,644,104
Apr 22, 2026	40.07	40.50	37.83	38.88	38.77	-3.88%	4,375,454
Apr 21, 2026	43.60	44.00	40.06	40.45	40.34	-4.42%	4,089,760
Apr 20, 2026	40.18	42.42	39.72	42.32	42.20	5.38%	2,876,323
Apr 17, 2026	41.80	42.40	40.04	40.16	40.05	-3.46%	2,531,894
Apr 16, 2026	43.16	43.50	40.80	41.60	41.49	-3.61%	2,702,524
Apr 15, 2026	42.92	43.46	42.69	43.16	43.04	0.56%	1,492,074
Apr 14, 2026	43.26	43.53	42.00	42.92	42.80	-	2,742,590
Apr 13, 2026	42.50	44.19	42.00	42.92	42.80	-0.42%	3,038,828
Apr 10, 2026	42.80	43.88	42.48	43.10	42.98	1.63%	2,819,900
Apr 9, 2026	41.33	43.15	41.10	42.41	42.29	1.46%	3,258,456
Apr 8, 2026	40.90	42.50	40.50	41.80	41.69	2.20%	3,190,390
Apr 7, 2026	39.70	41.20	39.22	40.90	40.79	5.55%	4,862,882