SHE:301580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	78.30	80.40	76.90	78.90	-	0.68%	2,083,300
May 7, 2026	76.90	80.10	74.80	78.37	78.37	2.58%	5,015,460
May 6, 2026	72.50	77.10	72.35	76.40	76.40	5.83%	5,086,706
Apr 30, 2026	74.00	75.98	71.73	72.19	72.19	-2.77%	4,842,947
Apr 29, 2026	73.00	76.48	71.11	74.25	74.25	4.56%	5,261,803
Apr 28, 2026	72.90	73.35	68.17	71.01	71.01	-2.94%	4,402,360
Apr 27, 2026	73.80	75.98	72.92	73.16	73.16	-1.93%	3,669,170
Apr 24, 2026	77.36	77.99	73.30	74.60	74.60	-4.40%	4,219,513
Apr 23, 2026	79.00	80.45	74.88	78.03	78.03	-1.48%	5,515,300
Apr 22, 2026	75.93	79.48	74.46	79.20	79.20	3.86%	5,340,377
Apr 21, 2026	77.46	78.50	75.27	76.26	76.26	-2.11%	5,170,924
Apr 20, 2026	79.30	79.77	76.23	77.90	77.90	-1.10%	5,396,733
Apr 17, 2026	74.77	80.50	72.21	78.77	78.77	3.18%	9,001,443
Apr 16, 2026	69.00	79.60	68.11	76.34	76.34	10.33%	9,389,097
Apr 15, 2026	72.37	74.16	69.05	69.19	69.19	-3.43%	4,654,374
Apr 14, 2026	72.15	72.56	70.61	71.65	71.65	0.73%	2,784,071
Apr 13, 2026	72.01	72.80	69.73	71.13	71.13	-1.86%	3,855,484
Apr 10, 2026	72.13	74.68	70.80	72.48	72.48	0.95%	4,105,700
Apr 9, 2026	72.55	73.54	70.68	71.80	71.80	-2.82%	5,295,396
Apr 8, 2026	72.00	74.98	71.35	73.88	73.88	5.60%	3,979,202
Apr 7, 2026	69.50	71.45	69.05	69.96	69.96	1.00%	2,035,267
Apr 3, 2026	69.51	71.48	69.04	69.27	69.27	-0.67%	2,814,895
Apr 2, 2026	70.38	72.50	69.36	69.74	69.74	-1.41%	2,959,700
Apr 1, 2026	71.70	72.01	69.61	70.74	70.74	1.06%	3,114,669
Mar 31, 2026	71.26	73.60	69.83	70.00	70.00	-0.99%	3,999,989
Mar 30, 2026	70.35	71.62	69.40	70.70	70.70	-1.28%	3,500,780
Mar 27, 2026	67.01	72.80	67.01	71.62	71.62	4.86%	5,108,562
Mar 26, 2026	71.21	71.57	66.68	68.30	68.30	-4.07%	5,047,126
Mar 25, 2026	73.61	77.68	70.81	71.20	71.20	-1.26%	7,210,113
Mar 24, 2026	68.70	72.29	66.83	72.11	72.11	7.37%	7,648,436
Mar 23, 2026	69.24	71.50	66.61	67.16	67.16	-7.06%	5,062,880
Mar 20, 2026	73.51	76.54	72.11	72.26	72.26	0.21%	4,947,186
Mar 19, 2026	75.51	75.86	71.73	72.11	72.11	-4.50%	5,104,610
Mar 18, 2026	74.00	76.76	74.00	75.51	75.51	3.61%	4,351,585
Mar 17, 2026	79.67	80.87	72.81	72.88	72.88	-9.43%	7,158,411
Mar 16, 2026	86.93	88.99	77.60	80.47	80.47	-6.73%	8,432,800
Mar 13, 2026	90.25	94.40	85.80	86.28	86.28	-3.92%	7,095,141
Mar 12, 2026	86.49	92.70	86.49	89.80	89.80	2.05%	6,381,441
Mar 11, 2026	89.35	92.50	87.10	88.00	88.00	2.29%	7,144,125
Mar 10, 2026	80.50	86.60	80.37	86.03	86.03	8.62%	7,466,345
Mar 9, 2026	80.97	82.70	74.79	79.20	79.20	-3.31%	7,771,840
Mar 6, 2026	82.88	83.89	80.66	81.91	81.91	-1.37%	5,301,896
Mar 5, 2026	84.00	84.88	80.45	83.05	83.05	0.91%	6,994,770
Mar 4, 2026	85.34	87.00	81.21	82.30	82.30	-3.63%	9,446,622
Mar 3, 2026	92.41	92.41	84.50	85.40	85.40	-6.77%	10,227,510
Mar 2, 2026	85.80	95.00	85.80	91.60	91.60	5.29%	9,503,911
Feb 27, 2026	76.80	87.30	76.38	87.00	87.00	14.25%	10,602,668
Feb 26, 2026	74.63	76.29	73.99	76.15	76.15	0.46%	5,674,951
Feb 25, 2026	69.79	75.95	69.79	75.80	75.80	9.03%	9,222,047
Feb 24, 2026	66.84	72.34	66.84	69.52	69.52	9.39%	8,790,776