SHE:301618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.90	40.74	37.39	39.78	39.78	4.79%	2,931,302
May 29, 2026	39.90	41.28	37.61	37.96	37.96	-5.81%	3,010,239
May 28, 2026	38.77	40.46	38.52	40.30	40.30	2.03%	2,858,344
May 27, 2026	38.26	40.07	38.24	39.57	39.50	3.51%	3,708,396
May 26, 2026	38.19	38.79	37.24	38.23	38.16	0.09%	1,686,559
May 25, 2026	39.37	39.64	37.79	38.19	38.12	-2.83%	2,006,452
May 22, 2026	37.94	39.71	37.36	39.31	39.24	4.84%	2,704,402
May 21, 2026	38.40	39.92	37.39	37.49	37.43	-2.36%	2,862,574
May 20, 2026	38.17	38.57	36.96	38.40	38.33	3.11%	2,617,929
May 19, 2026	37.21	37.69	36.92	37.24	37.18	0.10%	749,699
May 18, 2026	37.16	37.49	36.70	37.21	37.14	-0.31%	1,066,256
May 15, 2026	37.47	37.64	37.04	37.32	37.25	-0.25%	1,322,548
May 14, 2026	37.74	38.79	37.41	37.41	37.35	-0.89%	1,566,878
May 13, 2026	36.85	38.33	36.34	37.75	37.68	3.38%	2,351,201
May 12, 2026	37.86	37.86	36.29	36.51	36.45	-3.57%	1,587,521
May 11, 2026	36.71	38.34	36.40	37.86	37.80	3.17%	2,722,281
May 8, 2026	35.78	37.27	35.76	36.70	36.63	2.03%	1,588,869
May 7, 2026	36.07	36.41	35.67	35.97	35.91	0.06%	1,065,161
May 6, 2026	35.06	36.25	34.87	35.95	35.89	3.09%	1,491,778
Apr 30, 2026	34.84	35.25	34.66	34.87	34.81	0.47%	539,643
Apr 29, 2026	33.81	35.19	33.64	34.71	34.64	1.80%	868,284
Apr 28, 2026	34.44	35.06	34.00	34.09	34.03	-1.85%	795,871
Apr 27, 2026	34.29	34.89	34.22	34.74	34.67	0.93%	587,420
Apr 24, 2026	34.52	34.93	34.29	34.41	34.35	-1.05%	527,351
Apr 23, 2026	35.30	35.43	34.50	34.78	34.72	-1.38%	608,819
Apr 22, 2026	35.40	35.66	35.09	35.26	35.20	-0.46%	584,051
Apr 21, 2026	34.89	35.57	34.64	35.43	35.36	1.54%	929,991
Apr 20, 2026	34.76	35.00	34.65	34.89	34.83	0.56%	480,856
Apr 17, 2026	34.96	34.99	34.55	34.70	34.64	-0.63%	422,519
Apr 16, 2026	34.48	35.13	34.40	34.92	34.86	1.26%	585,236
Apr 15, 2026	34.71	34.82	34.44	34.49	34.42	-0.70%	427,014
Apr 14, 2026	35.36	35.36	34.41	34.73	34.67	0.58%	637,304
Apr 13, 2026	34.18	34.70	34.14	34.53	34.47	0.50%	378,587
Apr 10, 2026	34.39	34.59	34.19	34.36	34.30	0.84%	438,249
Apr 9, 2026	34.63	34.76	34.07	34.07	34.01	-1.81%	495,795
Apr 8, 2026	34.44	34.89	34.19	34.70	34.64	2.30%	729,679
Apr 7, 2026	33.50	34.12	33.43	33.92	33.86	1.98%	448,727
Apr 3, 2026	34.10	34.24	33.19	33.26	33.20	-2.41%	489,691
Apr 2, 2026	34.64	34.85	33.95	34.09	34.02	-1.99%	605,359
Apr 1, 2026	33.98	35.23	33.69	34.78	34.72	3.84%	948,986
Mar 31, 2026	34.12	34.51	33.45	33.49	33.43	-2.33%	464,547
Mar 30, 2026	33.91	34.39	33.69	34.29	34.23	0.44%	493,123
Mar 27, 2026	33.94	34.54	33.72	34.14	34.08	-	663,835
Mar 26, 2026	34.32	35.27	34.12	34.14	34.08	-0.52%	573,214
Mar 25, 2026	33.62	34.63	33.61	34.32	34.26	1.97%	724,303
Mar 24, 2026	33.76	33.79	32.86	33.66	33.60	1.64%	836,265
Mar 23, 2026	34.53	34.83	33.04	33.11	33.05	-7.39%	1,786,812
Mar 20, 2026	36.94	38.50	35.63	35.76	35.69	-2.78%	1,955,651
Mar 19, 2026	35.83	37.02	35.48	36.78	36.71	2.61%	2,094,261
Mar 18, 2026	35.31	35.86	35.21	35.84	35.78	1.54%	744,239