SHE:301591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.00	41.25	38.17	40.04	-	-1.38%	10,958,852
May 27, 2026	48.97	49.90	40.53	40.60	40.60	-9.96%	21,051,320
May 26, 2026	39.14	45.14	37.94	45.14	45.09	20.00%	17,260,151
May 25, 2026	37.72	38.99	36.77	37.62	37.58	3.67%	7,289,515
May 22, 2026	34.31	36.76	34.05	36.29	36.25	7.06%	4,363,792
May 21, 2026	35.70	36.24	33.69	33.89	33.86	-4.59%	3,280,159
May 20, 2026	35.36	35.85	34.64	35.52	35.49	1.05%	2,709,393
May 19, 2026	35.30	35.83	34.29	35.15	35.12	-0.54%	2,708,419
May 18, 2026	35.82	36.05	34.62	35.35	35.31	-2.32%	4,390,391
May 15, 2026	35.23	37.54	34.77	36.19	36.15	4.19%	6,829,869
May 14, 2026	35.79	36.15	34.54	34.73	34.70	-3.26%	4,476,029
May 13, 2026	33.15	36.41	32.88	35.90	35.86	8.28%	6,961,691
May 12, 2026	33.88	34.23	33.09	33.15	33.12	-2.13%	1,915,451
May 11, 2026	33.10	34.23	32.74	33.88	33.84	2.68%	3,261,561
May 8, 2026	32.11	33.24	31.85	32.99	32.96	2.76%	2,514,726
May 7, 2026	31.00	32.29	30.77	32.11	32.07	3.83%	2,814,668
May 6, 2026	30.72	31.15	30.69	30.92	30.89	0.78%	1,805,975
Apr 30, 2026	30.32	30.89	30.32	30.69	30.65	0.18%	1,551,084
Apr 29, 2026	30.38	31.00	30.35	30.63	30.60	0.58%	1,393,469
Apr 28, 2026	30.85	31.07	30.23	30.45	30.42	-2.27%	1,880,105
Apr 27, 2026	31.35	31.39	30.34	31.16	31.13	-0.91%	1,815,093
Apr 24, 2026	31.35	31.80	30.77	31.45	31.41	-0.15%	1,802,579
Apr 23, 2026	32.30	32.31	31.35	31.49	31.46	-2.52%	1,802,750
Apr 22, 2026	32.31	32.54	31.92	32.31	32.27	-0.52%	1,481,197
Apr 21, 2026	32.92	32.92	32.29	32.48	32.44	-1.29%	1,316,769
Apr 20, 2026	33.03	33.05	32.68	32.90	32.87	-0.40%	1,276,726
Apr 17, 2026	33.04	33.13	32.65	33.03	33.00	0.28%	1,232,631
Apr 16, 2026	32.78	33.02	32.33	32.94	32.90	1.09%	1,245,371
Apr 15, 2026	32.67	33.83	32.49	32.59	32.55	-0.26%	2,319,979
Apr 14, 2026	33.14	33.14	32.25	32.67	32.64	0.24%	1,326,897
Apr 13, 2026	32.63	32.71	32.23	32.59	32.56	-0.31%	1,098,246
Apr 10, 2026	32.46	33.54	32.26	32.69	32.66	1.67%	1,833,898
Apr 9, 2026	32.40	32.70	32.06	32.15	32.12	-1.60%	1,607,965
Apr 8, 2026	32.31	32.77	31.82	32.68	32.64	4.68%	1,620,954
Apr 7, 2026	31.08	31.54	30.85	31.22	31.18	1.45%	1,264,111
Apr 3, 2026	31.62	31.83	30.69	30.77	30.74	-2.70%	1,342,805
Apr 2, 2026	32.29	32.69	31.47	31.62	31.59	-2.37%	2,073,369
Apr 1, 2026	32.22	32.56	32.02	32.39	32.36	2.06%	1,961,785
Mar 31, 2026	32.12	32.51	31.54	31.74	31.71	-1.43%	1,958,540
Mar 30, 2026	31.44	32.22	31.28	32.20	32.17	0.99%	1,837,649
Mar 27, 2026	31.29	32.08	30.85	31.89	31.85	0.75%	2,432,276
Mar 26, 2026	30.94	32.19	30.62	31.65	31.61	2.49%	3,306,220
Mar 25, 2026	30.62	31.25	30.54	30.88	30.85	1.11%	1,744,339
Mar 24, 2026	30.38	30.68	29.71	30.54	30.51	2.77%	1,665,194
Mar 23, 2026	30.60	31.14	29.37	29.72	29.68	-5.43%	2,774,069
Mar 20, 2026	33.22	33.42	31.25	31.42	31.39	-4.58%	3,092,908
Mar 19, 2026	33.69	34.04	32.79	32.93	32.90	-3.82%	3,218,305
Mar 18, 2026	35.11	35.39	33.72	34.24	34.20	-0.02%	3,781,170
Mar 17, 2026	37.59	37.89	34.19	34.25	34.21	-7.73%	6,203,015
Mar 16, 2026	36.93	37.67	35.24	37.12	37.08	3.59%	5,654,479