SHE:301600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.18	106.22	100.40	101.21	101.21	-4.34%	1,222,264
May 28, 2026	102.50	107.62	100.43	105.80	105.80	3.55%	1,431,022
May 27, 2026	107.48	109.26	101.50	102.17	102.17	-4.95%	1,352,446
May 26, 2026	112.50	113.71	105.75	107.49	107.49	-5.05%	1,621,817
May 25, 2026	117.08	117.08	112.71	113.21	113.21	-2.41%	1,038,007
May 22, 2026	113.34	116.53	112.29	116.01	116.01	3.22%	1,109,606
May 21, 2026	116.82	120.77	112.02	112.39	112.39	-3.66%	1,541,734
May 20, 2026	118.60	118.64	115.61	116.66	116.66	-1.30%	951,869
May 19, 2026	117.41	118.29	115.85	118.20	118.20	1.68%	914,016
May 18, 2026	117.74	118.58	115.39	116.25	116.25	-1.27%	1,017,845
May 15, 2026	114.03	120.66	114.00	117.74	117.74	2.74%	1,789,974
May 14, 2026	118.88	118.90	114.56	114.60	114.60	-2.85%	1,372,992
May 13, 2026	117.53	118.90	116.50	117.96	117.96	0.20%	842,979
May 12, 2026	119.00	120.99	116.66	117.72	117.72	-1.87%	1,405,827
May 11, 2026	123.88	123.88	119.68	119.96	119.96	-2.86%	1,557,994
May 8, 2026	120.00	124.58	118.77	123.49	123.49	3.07%	1,804,181
May 7, 2026	118.53	121.00	115.00	119.81	119.81	1.45%	1,484,494
May 6, 2026	109.98	119.36	109.98	118.10	118.10	8.37%	2,418,143
Apr 30, 2026	106.63	109.28	106.63	108.98	108.98	1.95%	917,260
Apr 29, 2026	104.80	110.63	104.02	106.90	106.90	1.81%	1,518,582
Apr 28, 2026	107.80	107.80	103.88	105.00	105.00	-2.89%	975,804
Apr 27, 2026	107.20	108.88	106.60	108.12	108.12	0.86%	739,663
Apr 24, 2026	107.15	107.88	104.80	107.20	107.20	0.09%	809,128
Apr 23, 2026	110.42	110.98	106.30	107.10	107.10	-3.01%	1,042,242
Apr 22, 2026	109.00	110.59	107.78	110.42	110.42	1.32%	1,011,811
Apr 21, 2026	108.46	110.29	107.93	108.98	108.98	0.48%	876,357
Apr 20, 2026	108.00	109.33	106.52	108.46	108.46	0.43%	811,028
Apr 17, 2026	105.20	108.80	104.70	108.00	108.00	2.18%	1,234,870
Apr 16, 2026	105.42	106.50	105.00	105.70	105.70	0.27%	682,790
Apr 15, 2026	105.88	109.43	105.28	105.42	105.42	0.55%	1,093,191
Apr 14, 2026	104.06	105.68	103.10	104.84	104.84	1.73%	836,645
Apr 13, 2026	102.22	104.68	102.07	103.06	103.06	-0.16%	729,378
Apr 10, 2026	102.75	105.26	102.51	103.22	103.22	1.77%	887,782
Apr 9, 2026	103.88	103.88	101.31	101.42	101.42	-2.74%	754,969
Apr 8, 2026	100.81	104.44	100.02	104.28	104.28	5.66%	1,147,097
Apr 7, 2026	99.27	99.48	97.37	98.69	98.69	0.75%	435,200
Apr 3, 2026	99.22	99.99	97.32	97.96	97.96	-1.27%	514,878
Apr 2, 2026	101.75	102.75	98.75	99.22	99.22	-3.19%	747,741
Apr 1, 2026	102.82	103.50	100.66	102.49	102.49	0.39%	1,134,703
Mar 31, 2026	98.99	105.40	98.97	102.09	102.09	3.13%	1,572,931
Mar 30, 2026	98.61	99.80	97.23	98.99	98.99	-0.94%	619,697
Mar 27, 2026	97.68	101.68	97.10	99.93	99.93	1.43%	849,697
Mar 26, 2026	100.27	101.17	97.81	98.52	98.52	-2.07%	727,627
Mar 25, 2026	99.98	102.30	99.33	100.60	100.60	0.70%	913,294
Mar 24, 2026	99.18	99.99	95.68	99.90	99.90	2.99%	1,007,386
Mar 23, 2026	102.25	103.07	96.30	97.00	97.00	-6.79%	1,289,843
Mar 20, 2026	106.96	110.00	104.07	104.07	104.07	-1.95%	1,049,932
Mar 19, 2026	108.35	108.88	105.60	106.14	106.14	-3.11%	891,775
Mar 18, 2026	110.56	111.18	107.33	109.55	109.55	-0.68%	1,070,586
Mar 17, 2026	114.99	115.20	110.20	110.30	110.30	-3.29%	949,307