SHE:301591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.74	43.21	40.30	42.73	-	2.37%	1,379,705
May 7, 2026	40.30	41.98	40.00	41.74	41.74	3.83%	2,165,130
May 6, 2026	39.93	40.50	39.89	40.20	40.20	0.78%	1,389,212
Apr 30, 2026	39.42	40.16	39.42	39.89	39.89	0.18%	1,193,142
Apr 29, 2026	39.49	40.30	39.45	39.82	39.82	0.58%	1,071,900
Apr 28, 2026	40.10	40.39	39.30	39.59	39.59	-2.27%	1,446,235
Apr 27, 2026	40.75	40.80	39.44	40.51	40.51	-0.91%	1,396,226
Apr 24, 2026	40.75	41.34	40.00	40.88	40.88	-0.15%	1,386,600
Apr 23, 2026	41.99	42.00	40.75	40.94	40.94	-2.52%	1,386,731
Apr 22, 2026	42.00	42.30	41.50	42.00	42.00	-0.52%	1,139,383
Apr 21, 2026	42.80	42.80	41.97	42.22	42.22	-1.29%	1,012,900
Apr 20, 2026	42.94	42.97	42.48	42.77	42.77	-0.40%	982,098
Apr 17, 2026	42.95	43.07	42.45	42.94	42.94	0.28%	948,179
Apr 16, 2026	42.61	42.92	42.03	42.82	42.82	1.09%	957,979
Apr 15, 2026	42.47	43.98	42.23	42.36	42.36	-0.26%	1,784,600
Apr 14, 2026	43.08	43.08	41.93	42.47	42.47	0.24%	1,020,691
Apr 13, 2026	42.42	42.52	41.90	42.37	42.37	-0.31%	844,806
Apr 10, 2026	42.20	43.60	41.94	42.50	42.50	1.67%	1,410,691
Apr 9, 2026	42.12	42.51	41.68	41.80	41.80	-1.60%	1,237,097
Apr 8, 2026	42.00	42.60	41.36	42.48	42.48	4.68%	1,246,888
Apr 7, 2026	40.40	41.00	40.10	40.58	40.58	1.45%	972,394
Apr 3, 2026	41.11	41.38	39.89	40.00	40.00	-2.70%	1,032,928
Apr 2, 2026	41.98	42.49	40.91	41.11	41.11	-2.37%	1,594,900
Apr 1, 2026	41.88	42.33	41.63	42.11	42.11	2.06%	1,509,066
Mar 31, 2026	41.75	42.26	41.00	41.26	41.26	-1.43%	1,506,570
Mar 30, 2026	40.87	41.88	40.66	41.86	41.86	0.99%	1,413,577
Mar 27, 2026	40.67	41.70	40.10	41.45	41.45	0.75%	1,870,982
Mar 26, 2026	40.22	41.85	39.80	41.14	41.14	2.49%	2,543,247
Mar 25, 2026	39.80	40.62	39.70	40.14	40.14	1.11%	1,341,800
Mar 24, 2026	39.49	39.88	38.62	39.70	39.70	2.77%	1,280,919
Mar 23, 2026	39.78	40.48	38.18	38.63	38.63	-5.43%	2,133,900
Mar 20, 2026	43.18	43.44	40.63	40.85	40.85	-4.58%	2,379,161
Mar 19, 2026	43.80	44.25	42.62	42.81	42.81	-3.82%	2,475,620
Mar 18, 2026	45.64	46.00	43.83	44.51	44.51	-0.02%	2,908,593
Mar 17, 2026	48.87	49.25	44.45	44.52	44.52	-7.73%	4,771,551
Mar 16, 2026	48.01	48.97	45.81	48.25	48.25	3.59%	4,349,600
Mar 13, 2026	45.21	46.80	44.78	46.58	46.58	3.03%	2,262,996
Mar 12, 2026	47.00	47.84	45.20	45.21	45.21	-3.85%	2,107,935
Mar 11, 2026	47.78	49.15	46.94	47.02	47.02	-1.05%	2,184,571
Mar 10, 2026	46.23	47.99	46.00	47.52	47.52	4.39%	2,009,133
Mar 9, 2026	45.74	45.88	44.44	45.52	45.52	-1.96%	1,480,884
Mar 6, 2026	46.70	47.08	45.60	46.43	46.43	0.54%	1,008,887
Mar 5, 2026	46.27	48.33	45.88	46.18	46.18	1.07%	2,270,200
Mar 4, 2026	44.68	46.20	44.45	45.69	45.69	1.49%	1,699,400
Mar 3, 2026	48.17	48.69	45.00	45.02	45.02	-7.02%	2,580,387
Mar 2, 2026	48.79	49.76	47.58	48.42	48.42	-2.61%	2,167,516
Feb 27, 2026	50.00	50.60	49.33	49.72	49.72	-0.98%	1,647,893
Feb 26, 2026	48.63	51.00	48.36	50.21	50.21	3.08%	2,705,686
Feb 25, 2026	48.53	49.01	47.51	48.71	48.71	-0.18%	2,102,296
Feb 24, 2026	47.90	48.88	46.88	48.80	48.80	3.08%	2,135,900