SHE:301585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.07	27.78	26.39	26.57	26.57	-1.26%	1,372,023
Jun 1, 2026	25.45	28.25	25.40	26.91	26.91	5.45%	2,133,318
May 29, 2026	26.60	26.60	25.37	25.52	25.52	-2.85%	1,112,063
May 28, 2026	26.13	26.40	25.48	26.27	26.27	0.46%	1,164,270
May 27, 2026	26.96	27.30	25.96	26.15	26.15	-3.93%	1,253,858
May 26, 2026	27.96	27.98	26.70	27.22	27.22	-2.75%	1,176,816
May 25, 2026	28.62	28.71	27.68	27.99	27.99	-2.20%	1,339,969
May 22, 2026	28.10	28.93	27.80	28.62	28.62	1.89%	1,301,161
May 21, 2026	29.53	29.76	28.03	28.09	28.09	-4.81%	1,870,815
May 20, 2026	28.89	29.63	28.77	29.51	29.51	2.18%	1,296,978
May 19, 2026	28.83	29.07	28.44	28.88	28.88	0.38%	841,020
May 18, 2026	28.90	28.90	28.22	28.77	28.77	0.10%	995,060
May 15, 2026	28.82	29.37	28.58	28.74	28.74	-1.03%	1,103,900
May 14, 2026	29.59	29.59	28.80	29.04	29.04	-1.66%	1,240,815
May 13, 2026	29.17	29.87	29.00	29.53	29.53	1.58%	1,498,383
May 12, 2026	30.60	30.80	28.95	29.07	29.07	-5.77%	2,304,886
May 11, 2026	30.17	31.00	29.90	30.85	30.85	2.22%	2,287,206
May 8, 2026	30.01	30.20	29.66	30.18	30.18	0.33%	1,591,562
May 7, 2026	30.39	30.73	29.80	30.08	30.08	-0.99%	1,570,238
May 6, 2026	30.51	30.76	30.23	30.38	30.38	-0.26%	1,263,805
Apr 30, 2026	30.75	31.00	30.28	30.46	30.46	-1.39%	1,141,404
Apr 29, 2026	31.45	31.60	30.80	30.89	30.89	-2.28%	1,556,803
Apr 28, 2026	31.36	32.48	31.20	31.61	31.61	0.48%	3,116,370
Apr 27, 2026	30.35	31.96	30.22	31.46	31.46	4.62%	3,998,482
Apr 24, 2026	28.35	30.55	28.21	30.07	30.07	5.58%	3,956,743
Apr 23, 2026	28.97	28.97	28.20	28.48	28.48	-1.39%	702,779
Apr 22, 2026	29.59	29.59	28.77	28.88	28.88	-2.60%	967,443
Apr 21, 2026	29.71	29.73	29.18	29.65	29.65	0.51%	665,080
Apr 20, 2026	29.27	29.59	28.81	29.50	29.50	0.79%	1,178,505
Apr 17, 2026	29.08	29.96	28.63	29.27	29.27	2.34%	1,484,627
Apr 16, 2026	27.96	28.66	27.74	28.60	28.60	2.29%	1,084,780
Apr 15, 2026	28.11	28.16	27.91	27.96	27.96	-0.21%	452,660
Apr 14, 2026	28.05	28.10	27.76	28.02	28.02	0.47%	482,130
Apr 13, 2026	28.03	28.10	27.74	27.89	27.89	-0.57%	509,757
Apr 10, 2026	27.87	28.27	27.83	28.05	28.05	0.90%	710,873
Apr 9, 2026	28.10	28.10	27.77	27.80	27.80	-1.42%	584,580
Apr 8, 2026	27.80	28.20	27.62	28.20	28.20	2.84%	970,457
Apr 7, 2026	26.98	27.62	26.94	27.42	27.42	1.78%	566,877
Apr 3, 2026	27.70	27.70	26.86	26.94	26.94	-1.89%	516,300
Apr 2, 2026	27.96	27.99	27.30	27.46	27.46	-1.79%	483,582
Apr 1, 2026	27.88	28.15	27.70	27.96	27.96	1.23%	458,013
Mar 31, 2026	27.90	28.17	27.46	27.62	27.62	-1.11%	495,450
Mar 30, 2026	27.76	27.97	27.50	27.93	27.93	0.68%	669,813
Mar 27, 2026	26.81	27.80	26.81	27.74	27.74	1.57%	666,728
Mar 26, 2026	27.91	28.07	27.18	27.31	27.31	-1.76%	579,470
Mar 25, 2026	27.49	27.99	27.45	27.80	27.80	1.39%	735,400
Mar 24, 2026	27.26	27.50	26.72	27.42	27.42	1.93%	921,659
Mar 23, 2026	28.40	28.63	26.77	26.90	26.90	-7.31%	1,382,319
Mar 20, 2026	30.09	30.31	29.01	29.02	29.02	-3.78%	1,181,636
Mar 19, 2026	30.41	30.94	30.00	30.16	30.16	-1.21%	1,074,990