SHE:301575 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.68	43.04	41.33	42.74	42.74	1.67%	556,499
May 29, 2026	43.25	43.66	41.62	42.04	42.04	-3.45%	705,075
May 28, 2026	44.10	44.49	42.60	43.54	43.54	-1.31%	613,720
May 27, 2026	45.79	45.79	43.91	44.12	44.12	-3.29%	699,333
May 26, 2026	46.16	46.17	45.36	45.62	45.62	-1.23%	520,460
May 25, 2026	47.56	47.56	45.77	46.19	46.19	-1.93%	889,752
May 22, 2026	46.58	47.50	45.98	47.10	47.10	1.71%	576,372
May 21, 2026	47.47	48.44	46.31	46.31	46.31	-2.51%	885,706
May 20, 2026	47.55	47.84	46.70	47.50	47.50	-0.84%	545,449
May 19, 2026	47.40	48.63	47.40	47.90	47.90	0.42%	754,641
May 18, 2026	48.42	48.42	47.04	47.70	47.70	-1.67%	749,685
May 15, 2026	47.66	48.75	47.12	48.51	48.51	1.78%	876,591
May 14, 2026	47.89	49.00	47.48	47.66	47.66	-0.19%	790,249
May 13, 2026	47.38	48.08	47.08	47.75	47.75	0.95%	515,271
May 12, 2026	48.13	48.35	47.13	47.30	47.30	-1.95%	622,491
May 11, 2026	48.25	48.45	47.73	48.24	48.24	0.69%	636,875
May 8, 2026	47.26	48.26	47.11	47.91	47.91	1.38%	834,594
May 7, 2026	47.29	47.45	47.05	47.26	47.26	-0.08%	587,080
May 6, 2026	46.50	47.51	46.33	47.30	47.30	1.57%	1,150,703
Apr 30, 2026	45.84	47.20	45.62	46.57	46.57	2.13%	999,282
Apr 29, 2026	44.80	45.67	44.61	45.60	45.60	1.49%	703,941
Apr 28, 2026	46.06	46.30	44.73	44.93	44.93	-2.88%	827,309
Apr 27, 2026	45.92	46.45	45.70	46.26	46.26	0.74%	863,330
Apr 24, 2026	46.55	46.78	45.50	45.92	45.92	1.44%	1,410,122
Apr 23, 2026	44.97	46.00	44.00	45.27	45.27	0.67%	1,092,817
Apr 22, 2026	45.67	45.67	44.90	44.97	44.97	-1.55%	762,454
Apr 21, 2026	45.69	45.77	45.33	45.68	45.68	-0.17%	561,877
Apr 20, 2026	46.00	46.02	45.39	45.76	45.76	-0.28%	691,958
Apr 17, 2026	45.90	45.97	45.52	45.89	45.89	-0.11%	416,783
Apr 16, 2026	45.46	45.99	45.10	45.94	45.94	1.59%	881,069
Apr 15, 2026	45.27	45.68	45.10	45.22	45.22	-0.09%	559,627
Apr 14, 2026	45.32	45.75	44.90	45.26	45.26	0.29%	615,814
Apr 13, 2026	44.99	45.20	44.82	45.13	45.13	-0.13%	350,983
Apr 10, 2026	44.91	45.38	44.82	45.19	45.19	0.74%	441,108
Apr 9, 2026	45.09	45.47	44.53	44.86	44.86	-1.30%	490,771
Apr 8, 2026	44.49	45.76	44.49	45.45	45.45	3.20%	712,600
Apr 7, 2026	43.70	44.09	43.36	44.04	44.04	0.96%	386,201
Apr 3, 2026	44.47	44.47	43.21	43.62	43.62	-1.89%	488,868
Apr 2, 2026	45.00	45.10	44.00	44.46	44.46	-1.64%	674,421
Apr 1, 2026	45.34	45.44	44.98	45.20	45.20	1.41%	339,115
Mar 31, 2026	45.16	45.73	44.57	44.57	44.57	-1.42%	403,534
Mar 30, 2026	44.88	45.43	44.70	45.21	45.21	-0.13%	415,640
Mar 27, 2026	44.53	45.36	44.48	45.27	45.27	0.56%	340,246
Mar 26, 2026	46.23	46.38	45.00	45.02	45.02	-2.62%	484,934
Mar 25, 2026	45.79	46.35	45.47	46.23	46.23	0.98%	412,385
Mar 24, 2026	44.81	45.81	44.45	45.78	45.78	3.11%	399,910
Mar 23, 2026	46.55	46.55	44.40	44.40	44.40	-5.63%	717,117
Mar 20, 2026	48.58	48.90	46.51	47.05	47.05	-3.15%	829,527
Mar 19, 2026	49.90	50.36	48.42	48.58	48.58	-3.63%	1,143,682
Mar 18, 2026	50.77	50.97	49.60	50.41	50.41	-1.58%	1,309,534