SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.82	36.67	35.61	35.94	35.94	-0.44%	772,270
Jun 22, 2026	36.66	36.85	34.83	36.10	36.10	-2.04%	1,221,580
Jun 18, 2026	35.51	37.40	35.51	36.85	36.85	2.30%	1,032,200
Jun 17, 2026	35.98	36.56	35.57	36.02	36.02	-0.88%	600,635
Jun 16, 2026	36.42	36.85	36.08	36.34	36.34	0.06%	771,030
Jun 15, 2026	35.56	36.60	35.10	36.32	36.32	2.28%	854,030
Jun 12, 2026	34.79	36.74	34.79	35.51	35.51	2.75%	1,292,000
Jun 11, 2026	34.36	35.04	34.01	34.56	34.56	-1.20%	670,300
Jun 10, 2026	35.08	35.97	34.30	34.98	34.98	-1.52%	765,500
Jun 9, 2026	35.10	36.39	35.10	35.52	35.52	1.34%	743,600
Jun 8, 2026	36.03	36.47	34.70	35.05	35.05	-4.23%	939,600
Jun 5, 2026	35.88	37.05	35.28	36.60	36.60	2.15%	1,030,065
Jun 4, 2026	37.13	37.13	35.48	35.83	35.83	-3.35%	962,446
Jun 3, 2026	37.45	37.78	36.81	37.07	37.07	-0.62%	831,300
Jun 2, 2026	37.96	38.02	36.55	37.30	37.30	-1.74%	748,200
Jun 1, 2026	37.07	38.33	36.90	37.96	37.96	2.46%	837,100
May 29, 2026	38.93	39.47	37.05	37.05	37.05	-4.83%	967,500
May 28, 2026	38.41	39.33	37.97	38.93	38.93	1.25%	597,500
May 27, 2026	40.14	40.14	38.21	38.45	38.45	-3.39%	1,008,268
May 26, 2026	41.55	41.56	39.21	39.80	39.80	-4.21%	1,453,600
May 25, 2026	42.30	42.64	41.06	41.55	41.55	-1.80%	774,100
May 22, 2026	40.84	42.77	40.23	42.31	42.31	4.21%	1,193,077
May 21, 2026	42.46	42.87	40.37	40.60	40.60	-3.77%	1,146,273
May 20, 2026	43.25	43.34	42.07	42.19	42.19	-2.45%	1,055,416
May 19, 2026	43.47	43.73	42.46	43.25	43.25	0.37%	900,700
May 18, 2026	43.33	43.81	42.80	43.09	43.09	-0.94%	801,545
May 15, 2026	44.00	44.60	43.40	43.50	43.50	-1.49%	953,500
May 14, 2026	45.30	45.60	44.07	44.16	44.16	-2.52%	1,326,336
May 13, 2026	44.79	46.47	44.28	45.30	45.30	0.96%	1,780,836
May 12, 2026	44.82	45.80	44.04	44.87	44.87	0.34%	1,796,131
May 11, 2026	44.00	44.86	43.86	44.72	44.72	1.64%	1,370,300
May 8, 2026	42.94	44.10	42.67	44.00	44.00	2.33%	1,252,900
May 7, 2026	42.45	43.07	42.33	43.00	43.00	1.37%	804,612
May 6, 2026	42.08	43.63	42.01	42.42	42.42	1.00%	1,545,522
Apr 30, 2026	41.33	42.23	41.03	42.00	42.00	1.65%	1,199,836
Apr 29, 2026	41.55	41.82	39.70	41.32	41.32	-3.32%	2,092,700
Apr 28, 2026	42.96	43.91	42.16	42.74	42.74	-1.77%	1,103,400
Apr 27, 2026	42.08	43.88	41.65	43.51	43.51	3.37%	1,282,600
Apr 24, 2026	42.32	42.76	41.69	42.09	42.09	-1.06%	793,153
Apr 23, 2026	43.54	43.88	42.42	42.54	42.54	-2.36%	870,030
Apr 22, 2026	43.50	43.67	43.02	43.57	43.57	-0.30%	615,830
Apr 21, 2026	44.40	44.40	43.52	43.70	43.70	-1.80%	896,200
Apr 20, 2026	44.30	44.58	43.80	44.50	44.50	1.11%	935,900
Apr 17, 2026	44.01	44.21	43.37	44.01	44.01	-0.07%	744,917
Apr 16, 2026	44.10	44.22	43.39	44.04	44.04	0.20%	840,000
Apr 15, 2026	43.69	45.30	43.57	43.95	43.95	1.03%	1,467,405
Apr 14, 2026	43.43	43.55	42.83	43.50	43.50	1.02%	768,400
Apr 13, 2026	42.76	43.15	42.27	43.06	43.06	0.68%	503,900
Apr 10, 2026	42.64	43.31	42.64	42.77	42.77	0.87%	623,900
Apr 9, 2026	42.85	43.01	42.24	42.40	42.40	-1.92%	599,000