SHE:301585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	26.07	26.90	24.89	26.55	26.55	1.84%	2,307,382
Jun 23, 2026	25.61	26.56	25.42	26.07	26.07	1.44%	1,208,940
Jun 22, 2026	25.03	25.75	24.31	25.70	25.70	3.25%	1,469,695
Jun 18, 2026	24.63	25.10	24.40	24.89	24.89	0.08%	955,942
Jun 17, 2026	25.52	25.58	24.71	24.87	24.87	-2.55%	936,600
Jun 16, 2026	25.03	25.60	24.51	25.52	25.52	1.63%	1,246,833
Jun 15, 2026	25.23	25.95	24.91	25.11	25.11	0.72%	1,074,507
Jun 12, 2026	25.70	25.75	25.05	25.14	24.93	-0.40%	1,032,433
Jun 11, 2026	25.72	25.86	24.71	25.24	25.03	-2.32%	994,907
Jun 10, 2026	25.48	25.94	25.27	25.84	25.62	1.41%	1,084,837
Jun 9, 2026	25.19	25.87	24.80	25.48	25.27	1.96%	1,244,990
Jun 8, 2026	25.80	26.17	24.72	24.99	24.78	-5.48%	1,506,408
Jun 5, 2026	25.79	27.48	25.11	26.44	26.22	2.56%	2,044,393
Jun 4, 2026	26.30	26.58	25.44	25.78	25.56	-2.09%	1,068,366
Jun 3, 2026	26.57	26.83	26.03	26.33	26.11	-0.90%	841,678
Jun 2, 2026	27.07	27.78	26.39	26.57	26.35	-1.26%	1,372,023
Jun 1, 2026	25.45	28.25	25.40	26.91	26.69	5.45%	2,133,318
May 29, 2026	26.60	26.60	25.37	25.52	25.31	-2.85%	1,112,063
May 28, 2026	26.13	26.40	25.48	26.27	26.05	0.46%	1,164,270
May 27, 2026	26.96	27.30	25.96	26.15	25.93	-3.93%	1,253,858
May 26, 2026	27.96	27.98	26.70	27.22	26.99	-2.75%	1,176,816
May 25, 2026	28.62	28.71	27.68	27.99	27.76	-2.20%	1,269,969
May 22, 2026	28.10	28.93	27.80	28.62	28.38	1.89%	1,301,161
May 21, 2026	29.53	29.76	28.03	28.09	27.86	-4.81%	1,870,815
May 20, 2026	28.89	29.63	28.77	29.51	29.26	2.18%	1,296,978
May 19, 2026	28.83	29.07	28.44	28.88	28.64	0.38%	841,020
May 18, 2026	28.90	28.90	28.22	28.77	28.53	0.10%	995,060
May 15, 2026	28.82	29.37	28.58	28.74	28.50	-1.03%	1,103,900
May 14, 2026	29.59	29.59	28.80	29.04	28.80	-1.66%	1,240,815
May 13, 2026	29.17	29.87	29.00	29.53	29.28	1.58%	1,498,383
May 12, 2026	30.60	30.80	28.95	29.07	28.83	-5.77%	2,304,886
May 11, 2026	30.17	31.00	29.90	30.85	30.59	2.22%	2,287,206
May 8, 2026	30.01	30.20	29.66	30.18	29.93	0.33%	1,591,562
May 7, 2026	30.39	30.73	29.80	30.08	29.83	-0.99%	1,545,738
May 6, 2026	30.51	30.76	30.23	30.38	30.13	-0.26%	1,263,805
Apr 30, 2026	30.75	31.00	30.28	30.46	30.21	-1.39%	1,141,404
Apr 29, 2026	31.45	31.60	30.80	30.89	30.63	-2.28%	1,556,003
Apr 28, 2026	31.36	32.48	31.20	31.61	31.35	0.48%	3,116,370
Apr 27, 2026	30.35	31.96	30.22	31.46	31.20	4.62%	3,998,482
Apr 24, 2026	28.35	30.55	28.21	30.07	29.82	5.58%	3,956,743
Apr 23, 2026	28.97	28.97	28.20	28.48	28.24	-1.39%	702,779
Apr 22, 2026	29.59	29.59	28.77	28.88	28.64	-2.60%	967,443
Apr 21, 2026	29.71	29.73	29.18	29.65	29.40	0.51%	665,080
Apr 20, 2026	29.27	29.59	28.81	29.50	29.25	0.79%	1,149,505
Apr 17, 2026	29.08	29.96	28.63	29.27	29.03	2.34%	1,484,627
Apr 16, 2026	27.96	28.66	27.74	28.60	28.36	2.29%	1,084,780
Apr 15, 2026	28.11	28.16	27.91	27.96	27.73	-0.21%	452,660
Apr 14, 2026	28.05	28.10	27.76	28.02	27.79	0.47%	482,130
Apr 13, 2026	28.03	28.10	27.74	27.89	27.66	-0.57%	509,757
Apr 10, 2026	27.87	28.27	27.83	28.05	27.82	0.90%	710,873