SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.20	29.22	26.69	28.20	28.20	3.94%	41,785,960
May 28, 2026	26.60	27.26	26.48	27.13	27.13	2.69%	19,134,400
May 27, 2026	27.25	27.25	26.38	26.42	26.42	-2.90%	18,108,406
May 26, 2026	28.36	28.36	26.70	27.21	27.21	-4.99%	27,546,563
May 25, 2026	28.62	29.35	28.24	28.64	28.64	1.09%	22,465,810
May 22, 2026	28.01	28.52	27.69	28.33	28.33	2.46%	20,446,117
May 21, 2026	29.50	29.60	27.55	27.65	27.65	-6.02%	32,808,423
May 20, 2026	30.18	30.50	29.36	29.42	29.42	-3.89%	29,132,021
May 19, 2026	29.66	30.99	29.10	30.61	30.61	2.99%	41,102,060
May 18, 2026	28.30	29.93	28.18	29.72	29.72	2.34%	31,459,610
May 15, 2026	29.54	30.08	28.80	29.04	29.04	-1.89%	29,181,100
May 14, 2026	31.61	31.63	29.60	29.60	29.60	-6.45%	49,002,020
May 13, 2026	30.61	32.29	30.61	31.64	31.64	4.46%	51,846,360
May 12, 2026	30.95	31.47	29.91	30.29	30.29	-2.98%	38,943,280
May 11, 2026	30.80	33.54	30.78	31.22	31.22	3.76%	52,101,500
May 8, 2026	30.53	31.30	30.00	30.09	30.09	-1.44%	36,594,530
May 7, 2026	30.31	31.20	29.96	30.53	30.53	1.03%	42,897,200
May 6, 2026	29.01	30.33	29.01	30.22	30.22	5.78%	44,247,770
Apr 30, 2026	28.99	29.20	28.43	28.57	28.57	-1.45%	32,637,960
Apr 29, 2026	27.47	29.19	27.47	28.99	28.99	9.77%	55,680,740
Apr 28, 2026	26.75	26.95	26.37	26.41	26.41	-1.27%	18,206,950
Apr 27, 2026	26.71	27.13	26.51	26.75	26.75	-1.00%	17,046,990
Apr 24, 2026	28.00	28.43	27.00	27.02	27.02	-5.06%	30,555,100
Apr 23, 2026	27.90	28.93	26.90	28.46	28.46	1.64%	47,903,280
Apr 22, 2026	27.52	28.08	27.46	28.00	28.00	0.97%	24,895,100
Apr 21, 2026	28.12	28.20	26.72	27.73	27.73	-2.01%	34,978,870
Apr 20, 2026	28.03	28.46	27.79	28.30	28.30	-1.05%	34,680,170
Apr 17, 2026	29.19	29.93	28.50	28.60	28.60	-2.19%	40,621,130
Apr 16, 2026	28.81	29.53	28.13	29.24	29.24	-0.78%	52,339,890
Apr 15, 2026	27.81	29.67	27.20	29.47	29.47	7.20%	66,845,100
Apr 14, 2026	27.15	28.44	27.05	27.49	27.49	2.50%	44,251,400
Apr 13, 2026	26.36	26.85	26.02	26.82	26.82	1.59%	21,006,110
Apr 10, 2026	26.52	26.75	26.30	26.40	26.40	0.30%	19,699,070
Apr 9, 2026	26.52	26.60	26.06	26.32	26.32	-1.86%	21,530,670
Apr 8, 2026	26.40	26.84	26.30	26.82	26.82	4.40%	33,397,580
Apr 7, 2026	25.40	25.95	25.05	25.69	25.69	0.71%	17,713,040
Apr 3, 2026	25.77	26.29	25.36	25.51	25.51	0.43%	22,157,340
Apr 2, 2026	26.74	26.79	25.24	25.40	25.40	-3.42%	23,943,940
Apr 1, 2026	26.46	26.97	26.09	26.30	26.30	1.70%	24,711,010
Mar 31, 2026	27.36	27.36	25.80	25.86	25.86	-3.83%	24,086,570
Mar 30, 2026	27.02	27.06	25.85	26.89	26.89	-1.18%	30,125,850
Mar 27, 2026	27.01	27.55	26.71	27.21	27.21	-0.62%	26,790,590
Mar 26, 2026	29.38	29.50	27.15	27.38	27.38	-7.59%	53,921,560
Mar 25, 2026	30.06	31.29	29.25	29.63	29.63	-2.05%	63,289,980
Mar 24, 2026	30.60	30.84	27.66	30.25	30.25	0.70%	66,665,610
Mar 23, 2026	29.44	31.94	29.44	30.04	30.04	2.63%	70,923,530
Mar 20, 2026	30.36	31.28	29.23	29.27	29.27	-3.53%	47,002,080
Mar 19, 2026	30.37	31.10	29.80	30.34	30.34	-2.51%	49,241,040
Mar 18, 2026	30.03	33.65	30.03	31.12	31.12	4.53%	71,915,120
Mar 17, 2026	30.70	31.68	29.51	29.77	29.77	-3.03%	59,430,510