SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	42.56	43.23	42.34	43.23	43.23	3.47%	697,700
Apr 7, 2026	40.86	42.89	40.53	41.78	41.78	2.53%	755,864
Apr 3, 2026	41.86	42.05	40.60	40.75	40.75	-2.63%	608,900
Apr 2, 2026	42.80	42.92	41.51	41.85	41.85	-2.22%	514,305
Apr 1, 2026	43.05	43.15	42.48	42.80	42.80	1.25%	602,769
Mar 31, 2026	43.24	43.76	42.10	42.27	42.27	-2.27%	674,700
Mar 30, 2026	42.95	43.58	42.58	43.25	43.25	-	583,964
Mar 27, 2026	42.00	43.50	42.00	43.25	43.25	0.60%	803,531
Mar 26, 2026	43.85	43.96	42.41	42.99	42.99	-1.96%	775,849
Mar 25, 2026	43.00	43.86	42.81	43.85	43.85	1.98%	798,669
Mar 24, 2026	41.99	43.09	41.12	43.00	43.00	4.62%	1,065,701
Mar 23, 2026	43.84	43.84	40.53	41.10	41.10	-6.80%	1,125,901
Mar 20, 2026	45.38	45.60	44.05	44.10	44.10	-2.33%	700,300
Mar 19, 2026	46.17	46.17	45.03	45.15	45.15	-2.63%	854,816