SHE:301580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	59.00	60.99	59.00	60.30	60.30	1.31%	2,213,260
May 27, 2026	60.85	60.95	58.63	59.52	59.52	-1.49%	2,387,460
May 26, 2026	61.19	61.73	59.85	60.42	60.42	-1.53%	2,648,600
May 25, 2026	63.99	64.36	60.90	61.36	61.36	-3.37%	2,972,436
May 22, 2026	61.59	64.10	61.24	63.50	63.50	3.39%	3,037,117
May 21, 2026	63.10	65.67	61.41	61.42	61.42	-2.48%	3,222,738
May 20, 2026	62.74	63.63	61.29	62.98	62.98	-0.47%	2,419,846
May 19, 2026	62.97	63.89	60.41	63.28	63.28	0.54%	4,675,885
May 18, 2026	62.66	63.63	61.87	62.94	62.94	-0.58%	6,038,533
May 15, 2026	72.74	73.14	62.10	63.31	63.31	-13.19%	10,701,542
May 14, 2026	75.85	76.86	72.33	72.93	72.93	-3.57%	4,253,292
May 13, 2026	75.74	79.69	75.38	75.63	75.63	-1.12%	4,006,873
May 12, 2026	77.00	77.40	74.50	76.49	76.49	-0.60%	4,206,714
May 11, 2026	79.00	79.80	76.69	76.95	76.95	-2.24%	4,475,787
May 8, 2026	78.30	81.50	78.00	78.71	78.71	0.43%	4,559,993
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