SHE:301577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	76.00	81.00	72.01	73.13	73.13	-4.22%	1,772,701
May 25, 2026	75.03	77.47	74.60	76.35	76.35	2.57%	1,789,505
May 22, 2026	71.86	74.85	71.34	74.44	74.44	4.74%	1,625,311
May 21, 2026	77.01	77.01	70.55	71.07	71.07	-6.62%	1,919,772
May 20, 2026	75.00	76.60	74.14	76.11	76.11	0.53%	1,370,030
May 19, 2026	74.79	76.41	73.84	75.71	75.71	1.11%	1,279,156
May 18, 2026	74.75	76.28	72.93	74.88	74.88	-0.20%	1,367,983
May 15, 2026	74.02	77.60	73.89	75.03	75.03	1.61%	2,245,337
May 14, 2026	75.34	75.81	73.40	73.84	73.84	-2.57%	1,606,725
May 13, 2026	70.80	77.74	70.80	75.79	75.79	4.51%	2,875,514
May 12, 2026	73.33	74.13	71.53	72.52	72.52	-1.80%	1,451,870
May 11, 2026	71.37	74.56	70.00	73.85	73.85	4.12%	2,376,025
May 8, 2026	72.00	72.53	70.50	70.93	70.93	-1.62%	1,296,763
May 7, 2026	69.30	73.77	68.01	72.10	72.10	4.49%	2,403,758
May 6, 2026	67.89	70.50	67.89	69.00	69.00	1.65%	1,862,168
Apr 30, 2026	64.50	68.73	64.38	67.88	67.88	5.53%	1,997,600
Apr 29, 2026	64.32	65.61	63.01	64.32	64.32	-	1,425,455
Apr 28, 2026	65.60	66.46	63.51	64.32	64.32	-3.29%	1,375,246
Apr 27, 2026	62.75	66.90	61.00	66.51	66.51	-0.66%	2,694,531
Apr 24, 2026	64.70	68.88	63.38	66.95	66.95	2.45%	2,405,200
Apr 23, 2026	68.01	68.96	64.71	65.35	65.35	-4.33%	2,734,673
Apr 22, 2026	62.75	69.40	62.37	68.31	68.31	8.76%	3,416,864
Apr 21, 2026	62.92	63.15	62.02	62.81	62.81	-0.17%	779,414
Apr 20, 2026	63.59	64.10	62.06	62.92	62.92	-1.05%	1,015,463
Apr 17, 2026	62.99	64.28	62.11	63.59	63.59	0.65%	1,013,437
Apr 16, 2026	62.21	63.49	61.60	63.18	63.18	1.58%	855,800
Apr 15, 2026	62.50	63.90	61.84	62.20	62.20	-0.26%	927,600
Apr 14, 2026	63.19	63.75	61.46	62.36	62.36	-0.53%	1,021,200
Apr 13, 2026	63.06	63.79	62.36	62.69	62.69	-1.03%	977,200
Apr 10, 2026	63.69	64.28	63.11	63.34	63.34	0.21%	761,800
Apr 9, 2026	64.26	64.28	62.75	63.21	63.21	-2.24%	847,800
Apr 8, 2026	61.27	64.77	61.25	64.66	64.66	7.25%	1,271,700
Apr 7, 2026	59.95	61.66	59.93	60.29	60.29	0.82%	792,063
Apr 3, 2026	61.99	62.35	59.68	59.80	59.80	-2.08%	932,801
Apr 2, 2026	63.36	64.25	60.53	61.07	61.07	-4.17%	1,099,995
Apr 1, 2026	64.17	65.10	63.03	63.73	63.73	1.00%	1,120,200
Mar 31, 2026	62.50	64.80	61.66	63.10	63.10	1.28%	1,377,707
Mar 30, 2026	61.20	63.11	60.15	62.30	62.30	0.97%	1,522,607
Mar 27, 2026	61.11	62.52	60.00	61.70	61.70	-0.05%	933,942
Mar 26, 2026	65.15	65.15	60.97	61.73	61.73	-2.57%	1,325,100
Mar 25, 2026	62.56	64.15	62.00	63.36	63.36	3.39%	1,554,180
Mar 24, 2026	59.00	61.74	58.06	61.28	61.28	5.69%	2,066,591
Mar 23, 2026	63.85	64.50	57.41	57.98	57.98	-11.55%	2,644,998
Mar 20, 2026	66.46	69.88	65.50	65.55	65.55	-0.46%	1,828,500
Mar 19, 2026	67.01	67.95	65.53	65.85	65.85	-3.16%	1,190,501
Mar 18, 2026	66.19	69.00	66.19	68.00	68.00	2.83%	1,482,329
Mar 17, 2026	70.38	70.38	66.13	66.13	66.13	-5.39%	1,803,975
Mar 16, 2026	70.42	70.70	68.51	69.90	69.90	-1.02%	1,812,542
Mar 13, 2026	72.60	73.98	70.33	70.62	70.62	-3.26%	2,360,942
Mar 12, 2026	74.01	77.08	72.00	73.00	73.00	-1.06%	3,321,132