SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.59	37.08	36.05	36.64	36.64	0.14%	377,800
Jun 17, 2026	37.14	37.60	36.64	36.99	36.59	-1.57%	524,500
Jun 16, 2026	36.75	37.65	36.32	37.58	37.17	1.32%	532,000
Jun 15, 2026	36.39	37.53	36.11	37.09	36.69	1.90%	479,300
Jun 12, 2026	36.81	37.09	36.08	36.40	36.01	0.22%	559,300
Jun 11, 2026	36.06	36.52	35.50	36.32	35.93	-0.06%	513,217
Jun 10, 2026	37.60	37.91	35.91	36.34	35.95	-4.57%	741,300
Jun 9, 2026	37.23	38.22	37.09	38.08	37.67	2.50%	546,700
Jun 8, 2026	38.00	38.42	36.90	37.15	36.75	-3.15%	836,900
Jun 5, 2026	38.01	39.13	37.43	38.36	37.95	0.95%	1,084,300
Jun 4, 2026	38.21	38.71	37.88	38.00	37.59	-1.53%	532,317
Jun 3, 2026	38.73	39.29	38.20	38.59	38.17	-1.30%	593,449
Jun 2, 2026	40.01	40.05	38.92	39.10	38.68	-1.68%	665,870
Jun 1, 2026	38.67	40.22	38.43	39.77	39.34	2.87%	633,500
May 29, 2026	40.12	40.27	38.62	38.66	38.24	-3.69%	613,900
May 28, 2026	39.99	40.46	39.06	40.14	39.71	0.10%	539,300
May 27, 2026	41.80	41.80	39.99	40.10	39.67	-3.65%	730,800
May 26, 2026	42.85	42.85	41.01	41.62	41.17	-2.35%	648,400
May 25, 2026	44.10	44.10	42.04	42.62	42.16	-2.63%	861,400
May 22, 2026	44.29	44.29	42.99	43.77	43.30	-0.86%	704,889
May 21, 2026	44.40	44.98	43.50	44.15	43.67	-0.18%	984,690
May 20, 2026	45.10	45.27	43.77	44.23	43.75	-1.43%	554,069
May 19, 2026	44.53	45.58	44.35	44.87	44.38	0.72%	639,290
May 18, 2026	44.17	44.68	43.68	44.55	44.07	0.41%	585,370
May 15, 2026	44.20	45.40	43.43	44.37	43.89	1.30%	1,045,114
May 14, 2026	44.63	44.78	43.55	43.80	43.33	-1.86%	753,470
May 13, 2026	45.02	45.05	44.50	44.63	44.15	-1.06%	811,688
May 12, 2026	45.84	45.97	44.99	45.11	44.62	-1.57%	942,114
May 11, 2026	46.30	46.50	45.63	45.83	45.33	-1.02%	1,250,500
May 8, 2026	45.45	46.78	44.90	46.30	45.80	1.87%	1,331,725
May 7, 2026	45.07	45.59	44.85	45.45	44.96	0.80%	699,262
May 6, 2026	45.38	45.97	44.72	45.09	44.60	-	852,940
Apr 30, 2026	45.60	45.82	44.79	45.09	44.60	-1.44%	665,178
Apr 29, 2026	45.74	45.93	45.01	45.75	45.26	1.22%	716,174
Apr 28, 2026	48.30	48.30	44.89	45.20	44.71	-6.48%	1,349,892
Apr 27, 2026	48.21	48.45	47.33	48.33	47.81	0.35%	824,214
Apr 24, 2026	48.51	48.80	47.62	48.16	47.64	-1.07%	634,300
Apr 23, 2026	50.70	50.86	48.40	48.68	48.15	-5.03%	1,435,151
Apr 22, 2026	51.51	51.51	50.58	51.26	50.71	-0.06%	818,625
Apr 21, 2026	51.94	51.94	50.77	51.29	50.74	-1.25%	668,000
Apr 20, 2026	51.86	52.37	51.56	51.94	51.38	-0.04%	587,500
Apr 17, 2026	51.53	52.10	51.28	51.96	51.40	0.56%	681,300
Apr 16, 2026	50.65	51.91	50.52	51.67	51.11	2.11%	941,114
Apr 15, 2026	50.83	51.18	50.12	50.60	50.05	-0.26%	859,500
Apr 14, 2026	50.48	50.77	50.01	50.73	50.18	1.08%	842,969
Apr 13, 2026	49.09	50.48	49.05	50.19	49.65	1.83%	837,454
Apr 10, 2026	48.85	50.55	48.62	49.29	48.76	1.38%	828,672
Apr 9, 2026	47.96	48.90	47.16	48.62	48.09	1.14%	837,844
Apr 8, 2026	47.00	48.12	46.88	48.07	47.55	4.18%	660,451
Apr 7, 2026	45.88	46.46	45.22	46.14	45.64	1.79%	300,900