SHE:301622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	56.00	57.30	54.70	54.88	54.88	-2.54%	1,669,500
May 29, 2026	59.47	59.70	55.81	56.31	56.31	-5.31%	2,673,269
May 28, 2026	58.85	59.90	58.28	59.47	59.47	1.45%	1,714,461
May 27, 2026	59.59	59.59	58.21	58.62	58.62	-0.75%	1,712,704
May 26, 2026	59.97	60.91	58.32	59.06	59.06	-2.02%	1,659,899
May 25, 2026	60.35	61.50	58.80	60.28	60.28	-0.86%	2,433,600
May 22, 2026	57.00	61.79	57.00	60.95	60.80	7.00%	4,432,722
May 21, 2026	56.58	59.40	56.30	56.96	56.82	0.74%	2,612,195
May 20, 2026	56.53	56.77	55.72	56.54	56.40	0.02%	1,556,045
May 19, 2026	57.44	58.00	56.18	56.53	56.39	-1.86%	1,503,686
May 18, 2026	57.99	58.11	56.70	57.60	57.46	-0.91%	1,370,100
May 15, 2026	57.90	59.69	57.53	58.13	57.99	0.05%	1,783,587
May 14, 2026	59.32	59.89	57.64	58.10	57.96	-1.49%	1,682,996
May 13, 2026	59.00	59.65	58.08	58.98	58.83	0.63%	1,217,692
May 12, 2026	60.80	60.88	58.20	58.61	58.47	-2.98%	2,292,405
May 11, 2026	57.61	61.23	57.61	60.41	60.26	4.99%	3,210,882
May 8, 2026	55.63	58.24	55.21	57.54	57.40	3.40%	2,290,826
May 7, 2026	54.92	55.76	54.92	55.65	55.51	1.33%	1,165,900
May 6, 2026	54.51	55.48	54.49	54.92	54.78	0.81%	1,375,400
Apr 30, 2026	54.72	55.18	54.26	54.48	54.35	-0.77%	1,248,059
Apr 29, 2026	53.43	55.27	53.10	54.90	54.76	2.73%	1,779,661
Apr 28, 2026	54.65	54.65	52.95	53.44	53.31	-2.46%	2,096,712
Apr 27, 2026	55.00	55.13	54.02	54.79	54.66	-0.60%	1,699,227
Apr 24, 2026	56.21	56.25	54.50	55.12	54.98	-2.51%	2,367,991
Apr 23, 2026	61.61	61.61	56.24	56.54	56.40	-11.14%	5,526,964
Apr 22, 2026	63.08	64.26	62.60	63.63	63.47	0.44%	1,569,240
Apr 21, 2026	63.43	64.00	62.70	63.35	63.19	-0.14%	1,069,532
Apr 20, 2026	63.94	64.20	63.20	63.44	63.28	-0.77%	1,554,222
Apr 17, 2026	63.00	64.47	62.63	63.93	63.77	1.24%	1,891,408
Apr 16, 2026	64.01	64.33	62.90	63.15	62.99	-1.33%	2,071,789
Apr 15, 2026	63.96	64.90	63.65	64.00	63.84	0.95%	2,170,288
Apr 14, 2026	65.48	65.72	62.62	63.40	63.24	-2.91%	3,111,776
Apr 13, 2026	65.39	66.93	65.00	65.30	65.14	-0.73%	2,402,335
Apr 10, 2026	66.20	68.76	65.15	65.78	65.62	3.01%	3,793,100
Apr 9, 2026	63.70	64.88	63.01	63.86	63.70	-0.44%	1,396,699
Apr 8, 2026	62.84	64.38	62.25	64.14	63.98	4.38%	1,943,345
Apr 7, 2026	60.31	62.77	60.31	61.45	61.30	1.94%	1,419,685
Apr 3, 2026	61.82	62.50	60.26	60.28	60.13	-2.35%	984,000
Apr 2, 2026	62.12	63.08	60.88	61.73	61.58	-1.55%	1,367,691
Apr 1, 2026	60.87	63.05	60.24	62.70	62.55	4.95%	1,889,454
Mar 31, 2026	60.20	60.60	59.50	59.74	59.59	-0.76%	941,867
Mar 30, 2026	59.70	60.24	58.98	60.20	60.05	-0.48%	1,088,200
Mar 27, 2026	58.16	61.46	58.03	60.49	60.34	2.87%	1,699,167
Mar 26, 2026	59.74	60.08	58.44	58.80	58.66	-1.59%	1,140,100
Mar 25, 2026	58.51	59.89	58.51	59.75	59.60	2.56%	1,179,256
Mar 24, 2026	58.43	58.69	56.80	58.26	58.12	3.59%	1,515,991
Mar 23, 2026	59.00	59.92	56.15	56.24	56.10	-7.42%	2,210,867
Mar 20, 2026	62.51	63.03	60.74	60.75	60.60	-2.89%	1,643,972
Mar 19, 2026	64.60	64.66	62.20	62.56	62.41	-3.92%	1,845,530
Mar 18, 2026	64.15	65.25	63.43	65.11	64.95	1.64%	1,397,963