SHE:301587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.01	28.82	27.19	28.53	28.53	2.66%	6,433,031
May 27, 2026	28.92	29.58	27.56	27.79	27.79	-5.22%	6,797,717
May 26, 2026	29.13	29.74	28.85	29.32	29.32	0.41%	6,244,958
May 25, 2026	29.50	29.88	28.72	29.20	29.20	0.38%	6,394,558
May 22, 2026	27.02	29.28	26.95	29.09	29.09	8.26%	9,151,032
May 21, 2026	27.85	28.39	26.75	26.87	26.87	-3.93%	4,533,746
May 20, 2026	27.68	28.11	27.00	27.97	27.97	0.61%	4,076,800
May 19, 2026	28.06	28.56	27.24	27.80	27.80	-1.31%	4,079,817
May 18, 2026	28.48	28.71	27.88	28.17	28.17	-1.40%	5,486,381
May 15, 2026	26.80	29.27	26.80	28.57	28.57	6.84%	9,393,002
May 14, 2026	28.22	28.29	26.74	26.74	26.74	-5.24%	7,028,131
May 13, 2026	27.89	29.10	27.70	28.22	28.22	-0.04%	5,720,600
May 12, 2026	28.82	29.31	27.75	28.23	28.23	-1.40%	6,902,537
May 11, 2026	28.70	28.93	28.20	28.63	28.63	-0.24%	6,660,254
May 8, 2026	29.12	29.54	28.69	28.70	28.70	-2.55%	7,879,526
May 7, 2026	29.50	29.90	28.87	29.45	29.45	-0.94%	9,432,560
May 6, 2026	29.00	30.19	28.57	29.73	29.73	2.52%	10,169,910
Apr 30, 2026	30.10	30.46	28.86	29.00	29.00	-5.10%	11,238,270
Apr 29, 2026	29.84	30.59	29.30	30.56	30.56	1.19%	12,193,240
Apr 28, 2026	29.00	30.20	28.67	30.20	30.20	2.20%	13,081,800
Apr 27, 2026	28.29	29.57	27.71	29.55	29.55	2.75%	12,979,940
Apr 24, 2026	27.44	29.53	27.44	28.76	28.76	4.13%	12,115,430
Apr 23, 2026	28.01	28.39	27.41	27.62	27.62	-2.88%	7,146,393
Apr 22, 2026	28.42	28.98	27.93	28.44	28.44	-1.76%	12,168,900
Apr 21, 2026	27.50	30.25	27.12	28.95	28.95	4.51%	17,148,350
Apr 20, 2026	27.58	27.80	27.15	27.70	27.70	-	6,683,872
Apr 17, 2026	27.20	28.05	27.18	27.70	27.70	0.44%	8,430,641
Apr 16, 2026	27.11	27.94	26.82	27.58	27.58	2.22%	9,271,658
Apr 15, 2026	27.48	27.76	26.90	26.98	26.98	-2.77%	7,629,378
Apr 14, 2026	26.71	27.79	25.92	27.75	27.75	5.31%	12,826,190
Apr 13, 2026	26.14	27.48	26.14	26.35	26.35	0.84%	8,492,424
Apr 10, 2026	25.18	26.70	25.18	26.13	26.13	4.23%	10,551,000
Apr 9, 2026	25.50	25.56	24.78	25.07	25.07	-2.64%	4,915,228
Apr 8, 2026	25.63	25.78	25.27	25.75	25.75	1.98%	5,891,089
Apr 7, 2026	24.86	25.78	24.86	25.25	25.25	1.69%	6,058,950
Apr 3, 2026	26.28	26.60	24.70	24.83	24.83	-4.87%	7,035,900
Apr 2, 2026	26.88	26.99	25.89	26.10	26.10	-3.08%	7,246,409
Apr 1, 2026	27.20	27.59	26.17	26.93	26.93	-0.04%	9,280,600
Mar 31, 2026	27.64	27.95	26.91	26.94	26.94	-2.53%	10,734,740
Mar 30, 2026	27.05	29.44	26.74	27.64	27.64	-0.11%	16,684,530
Mar 27, 2026	26.23	28.03	26.12	27.67	27.67	2.37%	20,105,290
Mar 26, 2026	24.56	28.49	24.21	27.03	27.03	10.33%	20,847,660
Mar 25, 2026	23.28	25.20	23.02	24.50	24.50	5.69%	6,777,905
Mar 24, 2026	22.80	23.18	21.93	23.18	23.18	3.48%	3,277,800
Mar 23, 2026	23.33	24.03	22.10	22.40	22.40	-7.36%	4,536,520
Mar 20, 2026	24.58	25.32	24.10	24.18	24.18	-1.10%	2,850,600
Mar 19, 2026	24.95	25.13	24.32	24.45	24.45	-2.55%	2,544,141
Mar 18, 2026	24.81	25.13	24.50	25.09	25.09	1.99%	2,321,739
Mar 17, 2026	25.07	25.39	24.60	24.60	24.60	-1.76%	1,954,627
Mar 16, 2026	24.97	25.23	24.76	25.04	25.04	0.28%	1,866,700