SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	48.14	48.14	45.63	46.12	-	-0.92%	1,482,024
May 27, 2026	45.43	46.70	45.15	46.55	46.55	1.31%	2,392,412
May 26, 2026	48.25	48.31	45.56	45.95	45.95	-6.32%	3,392,005
May 25, 2026	48.81	50.40	48.12	49.05	49.05	0.64%	2,359,847
May 22, 2026	48.14	48.88	47.67	48.74	48.74	1.67%	2,137,772
May 21, 2026	50.08	50.50	47.59	47.94	47.94	-4.44%	3,731,869
May 20, 2026	52.10	52.10	50.05	50.17	50.17	-5.21%	4,144,541
May 19, 2026	50.58	53.29	49.50	52.93	52.93	4.19%	5,132,762
May 18, 2026	49.29	50.93	48.70	50.80	50.80	2.05%	3,640,570
May 15, 2026	49.73	50.35	48.42	49.78	49.78	0.97%	3,647,310
May 14, 2026	51.00	51.75	49.24	49.30	49.30	-5.65%	5,283,394
May 13, 2026	49.89	54.98	48.92	52.25	52.25	5.43%	7,656,321
May 12, 2026	47.60	49.71	46.86	49.56	49.56	4.82%	6,425,144
May 11, 2026	47.19	47.99	47.00	47.28	47.28	0.53%	2,569,559
May 8, 2026	47.00	47.08	46.43	47.03	47.03	0.15%	1,900,418
May 7, 2026	46.69	47.12	46.41	46.96	46.96	0.92%	2,162,055
May 6, 2026	45.16	46.59	45.16	46.53	46.53	3.01%	2,185,787
Apr 30, 2026	45.52	45.82	45.05	45.17	45.17	-0.94%	1,334,557
Apr 29, 2026	44.30	45.98	44.30	45.60	45.60	2.52%	1,880,529
Apr 28, 2026	45.51	45.51	44.00	44.48	44.48	-3.07%	2,286,310
Apr 27, 2026	45.89	45.97	45.23	45.89	45.89	0.33%	1,370,189
Apr 24, 2026	45.82	46.66	45.30	45.74	45.74	-1.02%	1,739,614
Apr 23, 2026	47.46	47.85	45.47	46.21	46.21	-2.37%	2,978,308
Apr 22, 2026	47.28	47.65	47.10	47.33	47.33	-0.71%	1,909,816
Apr 21, 2026	48.36	48.39	47.30	47.67	47.67	-2.16%	2,337,151
Apr 20, 2026	47.33	48.88	46.78	48.72	48.72	2.53%	3,132,372
Apr 17, 2026	47.94	48.40	47.31	47.52	47.52	-0.88%	2,341,376
Apr 16, 2026	47.89	48.05	47.12	47.94	47.94	-0.50%	3,057,453
Apr 15, 2026	46.33	48.48	46.12	48.18	48.18	4.15%	5,139,072
Apr 14, 2026	45.98	46.47	45.87	46.26	46.26	0.39%	2,481,476
Apr 13, 2026	45.52	46.16	45.09	46.08	46.08	0.15%	2,310,647
Apr 10, 2026	45.46	46.45	45.33	46.01	46.01	1.88%	2,710,974
Apr 9, 2026	46.24	46.24	44.90	45.16	45.16	-3.44%	2,984,184
Apr 8, 2026	46.22	46.79	45.51	46.77	46.77	3.11%	3,621,143
Apr 7, 2026	44.30	45.52	43.72	45.36	45.36	3.02%	3,069,004
Apr 3, 2026	46.90	47.08	44.02	44.03	44.03	-5.39%	3,977,825
Apr 2, 2026	48.50	49.38	46.35	46.54	46.54	-4.10%	4,005,561
Apr 1, 2026	49.50	49.86	48.00	48.53	48.53	0.73%	3,450,806
Mar 31, 2026	51.00	51.70	48.07	48.18	48.18	-6.26%	5,637,770
Mar 30, 2026	55.42	55.45	50.30	51.40	51.40	-8.96%	7,385,546
Mar 27, 2026	55.25	57.25	55.04	56.46	56.46	1.49%	8,485,271
Mar 26, 2026	57.02	57.08	55.31	55.63	55.63	-2.54%	6,673,437
Mar 25, 2026	58.17	58.17	56.39	57.08	57.08	-2.94%	10,166,510
Mar 24, 2026	51.96	61.00	51.60	58.81	58.81	15.52%	15,130,470
Mar 23, 2026	50.85	54.58	50.43	50.91	50.91	-3.82%	5,406,311
Mar 20, 2026	55.71	56.98	52.91	52.93	52.93	-5.94%	6,847,665
Mar 19, 2026	54.40	57.30	53.53	56.27	56.27	1.44%	8,571,651
Mar 18, 2026	52.68	58.90	52.68	55.47	55.47	4.66%	8,392,796
Mar 17, 2026	52.48	54.58	51.66	53.00	53.00	1.22%	5,771,181
Mar 16, 2026	52.91	52.99	51.91	52.36	52.36	-0.44%	3,602,207