SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.50	62.50	57.51	58.30	58.30	-6.32%	3,039,300
May 26, 2026	64.77	65.00	60.89	62.23	62.23	-3.76%	1,798,928
May 25, 2026	64.30	64.98	63.00	64.66	64.66	1.46%	2,091,172
May 22, 2026	63.51	64.36	62.00	63.73	63.73	0.63%	1,812,726
May 21, 2026	66.66	67.80	62.81	63.33	63.33	-4.98%	2,592,171
May 20, 2026	66.91	67.50	66.09	66.65	66.65	-0.99%	1,872,954
May 19, 2026	67.11	67.84	65.44	67.62	67.32	0.90%	1,907,964
May 18, 2026	66.44	68.30	66.11	67.01	66.71	0.35%	2,044,035
May 15, 2026	67.21	68.70	66.17	66.78	66.48	-1.49%	2,284,251
May 14, 2026	70.21	71.41	67.63	67.79	67.48	-0.09%	2,636,565
May 13, 2026	67.97	68.12	66.54	67.85	67.54	-0.55%	2,108,749
May 12, 2026	65.49	69.22	65.49	68.22	67.92	3.37%	2,959,215
May 11, 2026	64.97	66.12	64.85	66.00	65.71	0.69%	2,270,653
May 8, 2026	64.05	65.61	63.75	65.55	65.26	1.78%	2,301,834
May 7, 2026	63.68	65.09	63.46	64.40	64.12	1.61%	2,024,415
May 6, 2026	62.71	63.94	62.71	63.38	63.10	1.22%	2,897,834
Apr 30, 2026	62.35	62.75	61.81	62.62	62.34	-0.21%	1,384,290
Apr 29, 2026	60.14	63.28	59.75	62.75	62.47	4.35%	2,850,819
Apr 28, 2026	60.74	61.26	59.61	60.13	59.87	-1.54%	1,580,990
Apr 27, 2026	60.73	61.38	60.32	61.07	60.80	0.94%	2,018,343
Apr 24, 2026	60.40	61.20	59.60	60.50	60.23	0.09%	2,289,086
Apr 23, 2026	62.64	62.64	60.07	60.45	60.18	-3.68%	2,947,898
Apr 22, 2026	61.75	63.85	61.42	62.76	62.48	1.23%	3,632,954
Apr 21, 2026	62.56	63.76	60.78	61.99	61.72	6.47%	5,556,367
Apr 20, 2026	58.00	58.52	57.74	58.23	57.97	0.25%	1,541,091
Apr 17, 2026	57.71	58.28	57.17	58.08	57.82	0.65%	1,419,201
Apr 16, 2026	57.71	58.22	57.11	57.71	57.45	0.24%	1,576,811
Apr 15, 2026	57.72	58.29	57.36	57.56	57.31	0.19%	1,127,722
Apr 14, 2026	57.38	58.15	57.11	57.46	57.20	0.94%	1,173,520
Apr 13, 2026	56.64	57.10	56.17	56.92	56.67	-0.67%	730,993
Apr 10, 2026	56.70	57.79	56.19	57.30	57.05	2.45%	1,025,998
Apr 9, 2026	56.43	56.87	55.68	55.93	55.68	-1.30%	833,654
Apr 8, 2026	54.76	56.67	54.76	56.67	56.42	5.55%	1,323,826
Apr 7, 2026	54.23	54.66	53.21	53.69	53.45	-0.07%	885,172
Apr 3, 2026	55.23	55.37	53.60	53.73	53.49	-1.86%	720,090
Apr 2, 2026	55.87	56.63	54.44	54.75	54.51	-2.40%	1,056,285
Apr 1, 2026	55.57	57.63	54.91	56.10	55.85	2.96%	1,140,485
Mar 31, 2026	54.88	56.38	54.03	54.49	54.25	-0.01%	1,134,759
Mar 30, 2026	52.96	54.60	52.96	54.50	54.25	1.46%	1,120,919
Mar 27, 2026	52.35	53.91	52.09	53.71	53.47	1.68%	752,002
Mar 26, 2026	53.71	53.98	52.41	52.83	52.59	-1.86%	737,933
Mar 25, 2026	53.01	53.99	53.01	53.83	53.59	1.94%	909,495
Mar 24, 2026	52.54	52.87	51.41	52.80	52.56	2.72%	877,031
Mar 23, 2026	53.45	54.19	51.15	51.40	51.17	-6.69%	1,714,123
Mar 20, 2026	56.56	57.15	54.91	55.09	54.84	-1.82%	1,037,388
Mar 19, 2026	56.77	57.09	55.91	56.11	55.86	-2.63%	991,892
Mar 18, 2026	56.95	57.84	56.32	57.62	57.37	1.85%	1,014,610
Mar 17, 2026	58.39	58.75	56.52	56.58	56.32	-3.10%	1,861,514
Mar 16, 2026	58.13	58.71	56.99	58.39	58.13	-0.06%	1,379,291
Mar 13, 2026	59.06	59.13	57.83	58.42	58.16	-1.10%	797,718