SHE:301578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.46	32.94	31.08	32.48	32.48	3.37%	1,093,133
May 29, 2026	33.50	33.50	31.14	31.42	31.42	-4.82%	1,163,523
May 28, 2026	32.77	33.35	31.88	33.01	33.01	0.64%	1,063,018
May 27, 2026	34.20	34.20	32.52	32.80	32.80	-3.95%	1,230,159
May 26, 2026	35.00	35.35	33.71	34.15	34.15	-2.76%	910,128
May 25, 2026	35.90	35.90	34.71	35.12	35.12	-1.60%	1,087,430
May 22, 2026	34.65	36.07	34.23	35.69	35.69	3.42%	1,065,608
May 21, 2026	35.82	36.48	34.19	34.51	34.51	-3.60%	1,245,278
May 20, 2026	35.56	36.04	35.31	35.80	35.80	0.17%	1,149,317
May 19, 2026	35.73	35.96	35.32	35.74	35.74	0.03%	741,847
May 18, 2026	35.43	35.74	35.16	35.73	35.73	0.68%	774,366
May 15, 2026	35.49	35.98	35.18	35.49	35.49	0.40%	1,007,085
May 14, 2026	35.56	35.87	34.95	35.35	35.35	-	972,028
May 13, 2026	35.61	35.70	35.15	35.35	35.35	0.03%	800,589
May 12, 2026	35.89	36.73	35.34	35.34	35.34	-1.67%	1,362,482
May 11, 2026	35.90	36.20	35.63	35.94	35.94	0.14%	861,497
May 8, 2026	35.48	35.89	35.34	35.89	35.89	1.16%	774,361
May 7, 2026	35.40	35.72	34.82	35.48	35.48	1.90%	1,003,165
May 6, 2026	35.11	35.55	34.74	34.82	34.82	0.26%	1,266,265
Apr 30, 2026	34.17	34.86	34.00	34.73	34.73	1.64%	843,957
Apr 29, 2026	33.63	34.57	33.47	34.17	34.17	1.24%	1,050,610
Apr 28, 2026	33.54	34.20	33.51	33.75	33.75	-0.97%	1,134,690
Apr 27, 2026	33.06	34.20	32.88	34.08	34.08	2.93%	1,144,769
Apr 24, 2026	32.80	33.21	32.24	33.11	33.11	0.46%	761,472
Apr 23, 2026	33.56	33.88	32.78	32.96	32.96	-1.82%	759,209
Apr 22, 2026	33.66	33.78	33.33	33.57	33.57	-0.53%	504,407
Apr 21, 2026	33.71	33.88	33.47	33.75	33.75	-0.24%	528,390
Apr 20, 2026	33.69	33.88	33.51	33.83	33.83	0.89%	537,670
Apr 17, 2026	33.84	33.94	33.40	33.53	33.53	-1.09%	474,025
Apr 16, 2026	33.72	33.97	33.26	33.90	33.90	0.86%	635,970
Apr 15, 2026	33.60	33.75	33.38	33.61	33.61	0.51%	592,970
Apr 14, 2026	33.71	33.98	33.06	33.44	33.44	-0.15%	601,499
Apr 13, 2026	33.70	33.78	33.30	33.49	33.49	-0.53%	452,840
Apr 10, 2026	33.73	34.18	33.52	33.67	33.67	0.42%	578,390
Apr 9, 2026	33.99	33.99	33.28	33.53	33.53	-1.12%	535,456
Apr 8, 2026	33.02	33.98	33.02	33.91	33.91	4.43%	918,019
Apr 7, 2026	31.98	32.65	31.42	32.47	32.47	2.88%	662,740
Apr 3, 2026	32.85	32.85	31.23	31.56	31.56	-3.10%	835,590
Apr 2, 2026	33.60	33.60	32.17	32.57	32.57	-2.72%	737,165
Apr 1, 2026	33.63	33.89	33.16	33.48	33.48	1.45%	616,030
Mar 31, 2026	33.49	33.79	32.88	33.00	33.00	-0.96%	733,410
Mar 30, 2026	32.50	33.39	32.45	33.32	33.32	1.15%	592,462
Mar 27, 2026	32.62	33.19	32.22	32.94	32.94	0.43%	797,253
Mar 26, 2026	33.38	33.72	32.51	32.80	32.80	-1.83%	692,000
Mar 25, 2026	32.67	33.44	32.65	33.41	33.41	3.09%	954,419
Mar 24, 2026	31.26	32.41	30.92	32.41	32.41	5.64%	1,068,329
Mar 23, 2026	32.35	32.45	30.21	30.68	30.68	-7.56%	1,342,100
Mar 20, 2026	34.86	34.88	33.05	33.19	33.19	-3.77%	1,195,470
Mar 19, 2026	35.05	35.31	34.34	34.49	34.49	-2.54%	821,940
Mar 18, 2026	34.90	35.45	34.58	35.39	35.39	2.05%	806,193