SHE:301603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	125.93	134.46	124.14	131.50	131.50	4.43%	3,060,187
Jun 1, 2026	128.01	129.79	122.09	125.92	125.92	-0.56%	2,871,831
May 29, 2026	133.79	134.50	125.00	126.63	126.63	-5.85%	3,267,908
May 28, 2026	125.50	137.44	124.77	134.50	134.50	8.01%	4,692,305
May 27, 2026	130.37	130.45	123.13	124.52	124.52	-4.54%	4,407,987
May 26, 2026	135.30	135.38	128.00	130.44	130.44	-3.59%	2,979,679
May 25, 2026	138.17	139.67	131.26	135.30	135.30	-1.81%	3,695,830
May 22, 2026	139.57	140.48	133.01	137.80	137.80	-2.25%	4,427,000
May 21, 2026	142.01	148.30	140.00	140.97	140.97	-0.06%	4,778,600
May 20, 2026	139.00	150.00	139.00	141.05	141.05	-0.46%	3,687,274
May 19, 2026	134.51	142.91	132.60	141.70	141.70	4.92%	3,286,451
May 18, 2026	135.00	139.80	133.00	135.05	135.05	-1.55%	3,546,988
May 15, 2026	136.38	143.52	135.12	137.18	137.18	0.38%	4,332,631
May 14, 2026	135.36	142.63	134.00	136.66	136.66	-0.21%	3,630,178
May 13, 2026	131.29	139.30	129.88	136.95	136.95	3.00%	3,977,976
May 12, 2026	131.95	134.90	129.55	132.96	132.96	0.34%	4,330,995
May 11, 2026	136.06	142.00	131.02	132.51	132.51	-0.90%	8,650,285
May 8, 2026	130.92	139.98	128.00	133.71	133.71	7.94%	5,948,499
May 7, 2026	117.57	128.66	117.57	123.87	123.87	6.03%	6,112,949
May 6, 2026	111.00	117.41	108.18	116.82	116.82	7.32%	6,297,412
Apr 30, 2026	111.63	115.00	106.51	108.85	108.85	-3.46%	4,397,965
Apr 29, 2026	101.61	114.80	100.00	112.75	112.75	10.91%	7,375,492
Apr 28, 2026	105.11	105.42	100.65	101.66	101.66	-3.27%	3,769,658
Apr 27, 2026	107.00	109.87	104.88	105.10	105.10	-1.33%	5,716,511
Apr 24, 2026	107.27	110.00	104.18	106.52	106.52	-1.37%	4,336,793
Apr 23, 2026	107.10	111.79	105.66	108.00	108.00	-0.54%	5,700,004
Apr 22, 2026	100.59	110.37	98.30	108.59	108.59	7.88%	7,562,899
Apr 21, 2026	103.00	103.33	97.61	100.66	100.66	-2.74%	7,812,873
Apr 20, 2026	98.81	108.88	98.63	103.50	103.50	9.52%	10,302,760
Apr 17, 2026	90.00	97.34	86.86	94.50	94.50	4.52%	12,550,250
Apr 16, 2026	79.65	90.41	79.20	90.41	90.41	20.00%	12,315,390
Apr 15, 2026	75.77	76.50	74.12	75.34	75.34	-0.21%	2,920,895
Apr 14, 2026	75.11	75.94	74.61	75.50	75.50	0.80%	2,243,667
Apr 13, 2026	71.76	75.00	71.61	74.90	74.90	3.57%	2,687,612
Apr 10, 2026	71.87	73.26	71.87	72.32	72.32	1.26%	1,611,385
Apr 9, 2026	72.00	72.46	71.36	71.42	71.42	-1.83%	1,416,034
Apr 8, 2026	71.90	72.96	71.48	72.75	72.75	4.42%	2,288,208
Apr 7, 2026	69.32	71.39	69.22	69.67	69.67	0.52%	1,199,130
Apr 3, 2026	70.84	71.03	69.31	69.31	69.31	-1.27%	1,243,046
Apr 2, 2026	72.35	72.70	69.85	70.20	70.20	-3.27%	1,801,657
Apr 1, 2026	73.00	74.56	72.28	72.57	72.57	0.62%	2,576,259
Mar 31, 2026	70.08	72.80	69.27	72.12	72.12	3.19%	3,325,819
Mar 30, 2026	69.00	70.31	68.52	69.89	69.89	0.37%	1,239,047
Mar 27, 2026	69.82	70.39	69.00	69.63	69.63	-1.21%	2,048,327
Mar 26, 2026	70.51	71.69	70.05	70.48	70.48	-1.04%	2,009,371
Mar 25, 2026	65.04	72.58	65.00	71.22	71.22	10.45%	4,707,688
Mar 24, 2026	64.10	64.56	62.77	64.48	64.48	2.87%	1,433,100
Mar 23, 2026	66.00	66.30	62.31	62.68	62.68	-6.81%	1,977,637
Mar 20, 2026	69.00	69.55	67.20	67.26	67.26	-1.90%	1,246,978
Mar 19, 2026	68.99	69.61	68.00	68.56	68.56	-1.87%	1,503,065