SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	39.99	40.46	39.06	40.14	40.14	0.10%	539,300
May 27, 2026	41.80	41.80	39.99	40.10	40.10	-3.65%	730,800
May 26, 2026	42.85	42.85	41.01	41.62	41.62	-2.35%	648,400
May 25, 2026	44.10	44.10	42.04	42.62	42.62	-2.63%	861,400
May 22, 2026	44.29	44.29	42.99	43.77	43.77	-0.86%	704,889
May 21, 2026	44.40	44.98	43.50	44.15	44.15	-0.18%	984,690
May 20, 2026	45.10	45.27	43.77	44.23	44.23	-1.43%	554,069
May 19, 2026	44.53	45.58	44.35	44.87	44.87	0.72%	639,290
May 18, 2026	44.17	44.68	43.68	44.55	44.55	0.41%	585,370
May 15, 2026	44.20	45.40	43.43	44.37	44.37	1.30%	1,045,114
May 14, 2026	44.63	44.78	43.55	43.80	43.80	-1.86%	753,470
May 13, 2026	45.02	45.05	44.50	44.63	44.63	-1.06%	811,688
May 12, 2026	45.84	45.97	44.99	45.11	45.11	-1.57%	942,114
May 11, 2026	46.30	46.50	45.63	45.83	45.83	-1.02%	1,250,500
May 8, 2026	45.45	46.78	44.90	46.30	46.30	1.87%	1,331,725
May 7, 2026	45.07	45.59	44.85	45.45	45.45	0.80%	699,262
May 6, 2026	45.38	45.97	44.72	45.09	45.09	-	852,940
Apr 30, 2026	45.60	45.82	44.79	45.09	45.09	-1.44%	665,178
Apr 29, 2026	45.74	45.93	45.01	45.75	45.75	1.22%	716,174
Apr 28, 2026	48.30	48.30	44.89	45.20	45.20	-6.48%	1,349,892
Apr 27, 2026	48.21	48.45	47.33	48.33	48.33	0.35%	824,214
Apr 24, 2026	48.51	48.80	47.62	48.16	48.16	-1.07%	634,300
Apr 23, 2026	50.70	50.86	48.40	48.68	48.68	-5.03%	1,435,151
Apr 22, 2026	51.51	51.51	50.58	51.26	51.26	-0.06%	818,625
Apr 21, 2026	51.94	51.94	50.77	51.29	51.29	-1.25%	668,000
Apr 20, 2026	51.86	52.37	51.56	51.94	51.94	-0.04%	587,500
Apr 17, 2026	51.53	52.10	51.28	51.96	51.96	0.56%	681,300
Apr 16, 2026	50.65	51.91	50.52	51.67	51.67	2.11%	941,114
Apr 15, 2026	50.83	51.18	50.12	50.60	50.60	-0.26%	859,500
Apr 14, 2026	50.48	50.77	50.01	50.73	50.73	1.08%	842,969
Apr 13, 2026	49.09	50.48	49.05	50.19	50.19	1.83%	837,454
Apr 10, 2026	48.85	50.55	48.62	49.29	49.29	1.38%	828,672
Apr 9, 2026	47.96	48.90	47.16	48.62	48.62	1.14%	837,844
Apr 8, 2026	47.00	48.12	46.88	48.07	48.07	4.18%	660,451
Apr 7, 2026	45.88	46.46	45.22	46.14	46.14	1.79%	300,900
Apr 3, 2026	46.29	46.49	45.20	45.33	45.33	-2.26%	419,678
Apr 2, 2026	46.91	47.34	46.03	46.38	46.38	-1.42%	453,700
Apr 1, 2026	46.98	47.45	46.78	47.05	47.05	1.49%	436,243
Mar 31, 2026	46.55	47.25	46.33	46.36	46.36	-0.69%	433,862
Mar 30, 2026	46.51	46.98	46.30	46.68	46.68	-0.47%	417,500
Mar 27, 2026	45.05	46.95	45.03	46.90	46.90	2.31%	643,800
Mar 26, 2026	47.05	47.34	45.53	45.84	45.84	-2.94%	716,000
Mar 25, 2026	46.85	47.47	46.70	47.23	47.23	1.20%	464,193
Mar 24, 2026	46.16	46.70	45.09	46.67	46.67	3.57%	571,787
Mar 23, 2026	47.60	47.99	44.89	45.06	45.06	-5.73%	820,342
Mar 20, 2026	49.49	49.87	42.50	47.80	47.80	-3.41%	878,500
Mar 19, 2026	50.70	51.15	49.21	49.49	49.49	-3.45%	805,657
Mar 18, 2026	50.31	51.37	50.15	51.26	51.26	1.89%	610,634
Mar 17, 2026	50.80	51.49	50.11	50.31	50.31	-0.87%	664,200
Mar 16, 2026	50.45	50.75	50.01	50.75	50.75	-0.02%	500,500