SHE:301599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.71	49.88	47.71	48.97	48.97	1.94%	6,253,576
Jun 17, 2026	49.00	50.79	47.47	48.04	48.04	-3.51%	7,430,463
Jun 16, 2026	48.12	50.28	47.88	49.79	49.79	2.64%	7,363,225
Jun 15, 2026	46.05	49.00	46.00	48.51	48.51	6.17%	7,007,327
Jun 12, 2026	45.50	47.00	45.38	45.69	45.69	-0.57%	5,552,021
Jun 11, 2026	45.51	46.52	44.97	45.95	45.95	-1.29%	5,040,710
Jun 10, 2026	48.49	48.95	45.74	46.55	46.55	-6.11%	7,199,804
Jun 9, 2026	49.91	50.50	47.90	49.58	49.58	0.51%	7,099,283
Jun 8, 2026	49.02	51.40	48.58	49.33	49.33	-4.12%	5,908,330
Jun 5, 2026	51.70	52.87	49.38	51.45	51.45	-0.45%	7,620,764
Jun 4, 2026	52.49	52.85	50.50	51.68	51.68	-3.00%	7,870,297
Jun 3, 2026	52.91	54.60	52.31	53.28	53.28	0.81%	8,299,871
Jun 2, 2026	55.15	55.20	51.00	52.85	52.85	-3.54%	9,453,589
Jun 1, 2026	55.80	57.33	54.69	54.79	54.79	-1.62%	7,845,241
May 29, 2026	60.77	60.86	54.57	55.69	55.69	-7.45%	13,305,380
May 28, 2026	57.61	60.98	57.61	60.17	60.17	1.19%	10,894,600
May 27, 2026	65.02	65.50	59.43	59.46	59.46	-10.85%	15,777,491
May 26, 2026	63.17	66.97	61.17	66.70	66.70	4.20%	18,321,094
May 25, 2026	67.93	68.78	63.01	64.01	64.01	-10.22%	21,447,546
May 22, 2026	72.15	74.76	69.80	71.30	71.30	0.21%	22,021,981
May 21, 2026	76.50	85.00	70.58	71.15	71.15	-10.50%	29,101,253
May 20, 2026	68.85	82.97	67.67	79.50	79.50	13.09%	30,396,981
May 19, 2026	74.39	76.20	68.68	70.30	70.30	-0.37%	28,649,340
May 18, 2026	57.12	70.56	57.12	70.56	70.56	20.00%	23,918,660
May 15, 2026	57.08	60.87	56.06	58.80	58.80	3.36%	15,059,880
May 14, 2026	61.60	63.30	56.00	56.89	56.89	-9.27%	16,541,830
May 13, 2026	63.44	64.44	59.60	62.70	62.70	-5.07%	21,377,030
May 12, 2026	69.50	70.10	64.06	66.05	66.05	-7.94%	24,055,700
May 11, 2026	63.01	73.73	62.60	71.75	71.75	9.79%	30,583,480
May 8, 2026	68.86	71.93	64.10	65.35	65.35	-8.22%	26,786,820
May 7, 2026	66.66	73.12	64.66	71.20	71.20	1.45%	29,454,920
May 6, 2026	62.68	80.00	59.34	70.18	70.18	12.47%	36,403,360