SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.13	35.41	32.77	33.00	33.00	-6.04%	2,765,041
May 28, 2026	35.99	36.59	34.36	35.12	35.12	-1.60%	2,769,464
May 27, 2026	36.69	36.69	34.63	35.69	35.69	-1.46%	3,255,480
May 26, 2026	38.98	39.07	35.78	36.22	36.22	-8.19%	3,615,656
May 25, 2026	39.45	40.64	38.88	39.45	39.45	0.05%	2,251,800
May 22, 2026	39.75	40.23	38.82	39.43	39.43	1.89%	2,383,800
May 21, 2026	42.82	43.15	38.25	38.70	38.70	-10.25%	4,006,934
May 20, 2026	41.80	43.57	40.67	43.12	43.12	3.21%	4,284,906
May 19, 2026	41.42	42.89	40.70	41.78	41.78	0.87%	3,713,699
May 18, 2026	46.00	46.00	41.30	41.42	41.42	-12.04%	7,550,772
May 15, 2026	46.78	48.00	45.20	47.09	47.09	-0.44%	4,858,987
May 14, 2026	46.04	50.00	45.54	47.30	47.30	2.71%	5,733,700
May 13, 2026	45.07	46.25	44.81	46.05	46.05	0.85%	3,568,740
May 12, 2026	44.35	46.70	44.06	45.66	45.66	1.92%	6,060,631
May 11, 2026	41.92	46.10	41.92	44.80	44.80	6.90%	8,178,987
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%	2,914,844
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