SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.84	23.47	22.61	23.33	23.33	2.41%	2,555,029
May 29, 2026	22.68	23.32	22.60	22.98	22.78	0.97%	2,907,720
May 28, 2026	22.94	23.00	22.30	22.76	22.56	-0.65%	2,160,185
May 27, 2026	23.80	23.80	22.71	22.91	22.71	-3.25%	2,226,139
May 26, 2026	24.00	24.00	23.28	23.68	23.47	-1.78%	2,243,984
May 25, 2026	24.41	24.57	23.79	24.11	23.90	-0.66%	2,099,103
May 22, 2026	24.26	24.50	24.03	24.27	24.06	0.08%	1,670,867
May 21, 2026	24.63	25.12	24.21	24.25	24.04	-1.54%	2,311,462
May 20, 2026	25.21	25.46	24.57	24.63	24.42	-3.03%	2,604,251
May 19, 2026	25.25	25.65	25.16	25.40	25.18	0.08%	1,766,497
May 18, 2026	25.60	25.61	25.08	25.38	25.16	-1.36%	2,155,443
May 15, 2026	25.55	26.25	25.30	25.73	25.51	0.70%	2,238,389
May 14, 2026	26.42	26.52	25.55	25.55	25.33	-3.26%	2,807,576
May 13, 2026	26.69	26.70	26.19	26.41	26.18	-0.11%	2,012,552
May 12, 2026	27.09	27.15	26.30	26.44	26.21	-2.62%	3,048,942
May 11, 2026	26.93	27.32	26.52	27.15	26.91	1.15%	3,642,633
May 8, 2026	26.51	26.90	26.35	26.84	26.61	1.28%	2,585,729
May 7, 2026	26.53	26.80	26.44	26.50	26.27	-0.41%	2,113,524
May 6, 2026	26.35	26.75	26.35	26.61	26.38	1.37%	2,305,295
Apr 30, 2026	26.10	26.42	26.10	26.25	26.02	-	1,675,287
Apr 29, 2026	26.00	26.44	25.59	26.25	26.02	0.73%	1,884,906
Apr 28, 2026	26.68	27.10	26.00	26.06	25.83	-2.29%	2,877,539
Apr 27, 2026	26.76	26.76	26.30	26.67	26.44	0.08%	1,739,019
Apr 24, 2026	26.93	26.95	26.40	26.65	26.42	-1.73%	3,119,830
Apr 23, 2026	27.38	27.80	26.93	27.12	26.88	-0.91%	2,611,095
Apr 22, 2026	27.52	27.77	26.90	27.37	27.13	-0.58%	3,008,610
Apr 21, 2026	28.17	28.31	27.46	27.53	27.29	-2.17%	3,703,075
Apr 20, 2026	27.95	28.19	27.62	28.14	27.90	0.54%	3,527,910
Apr 17, 2026	28.02	28.26	27.82	27.99	27.75	-1.03%	3,279,806
Apr 16, 2026	28.45	28.50	27.76	28.28	28.03	-2.58%	7,881,784
Apr 15, 2026	27.26	29.03	27.06	29.03	28.78	6.73%	10,086,690
Apr 14, 2026	27.20	27.25	26.78	27.20	26.96	0.93%	2,361,556
Apr 13, 2026	27.47	27.70	26.77	26.95	26.72	-1.86%	3,182,006
Apr 10, 2026	27.40	27.84	27.30	27.46	27.22	0.92%	3,157,051
Apr 9, 2026	28.01	28.05	27.15	27.21	26.97	-3.44%	4,870,162
Apr 8, 2026	28.02	28.50	27.78	28.18	27.93	0.75%	6,354,153
Apr 7, 2026	28.26	28.58	27.38	27.97	27.73	-2.03%	5,474,186
Apr 3, 2026	27.27	29.20	27.19	28.55	28.30	0.81%	8,123,587
Apr 2, 2026	27.10	29.56	26.92	28.32	28.07	4.42%	9,042,950
Apr 1, 2026	27.00	27.23	26.51	27.12	26.88	-	4,624,135
Mar 31, 2026	26.32	28.20	26.00	27.12	26.88	3.39%	6,586,692
Mar 30, 2026	25.77	26.45	25.58	26.23	26.00	0.23%	2,543,780
Mar 27, 2026	25.01	26.24	24.99	26.17	25.94	1.51%	3,029,246
Mar 26, 2026	27.03	27.03	25.71	25.78	25.56	-5.67%	5,400,983
Mar 25, 2026	27.49	28.04	27.00	27.33	27.09	-1.97%	6,418,141
Mar 24, 2026	27.70	28.50	27.28	27.88	27.64	2.12%	3,740,437
Mar 23, 2026	27.38	28.29	26.90	27.30	27.06	-1.55%	3,917,510
Mar 20, 2026	28.91	29.76	27.33	27.73	27.49	-4.08%	4,098,473
Mar 19, 2026	29.41	30.19	28.83	28.91	28.66	-3.02%	4,696,827
Mar 18, 2026	30.20	30.72	29.40	29.81	29.55	-3.37%	6,831,448