SHE:301656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.27	18.34	17.80	17.90	17.90	-1.27%	6,628,296
May 28, 2026	18.51	18.72	17.90	18.13	18.13	-2.42%	8,980,242
May 27, 2026	19.32	19.50	18.54	18.58	18.58	-4.23%	10,960,874
May 26, 2026	19.24	19.71	19.05	19.40	19.40	0.57%	9,487,558
May 25, 2026	19.48	19.62	19.22	19.29	19.29	-2.18%	8,510,857
May 22, 2026	19.85	19.89	19.39	19.72	19.72	0.36%	9,409,925
May 21, 2026	19.26	20.42	19.24	19.65	19.65	2.34%	16,813,820
May 20, 2026	19.75	19.80	19.15	19.20	19.20	-2.74%	6,793,566
May 19, 2026	19.62	20.05	19.59	19.74	19.74	0.10%	5,690,451
May 18, 2026	19.40	19.88	19.24	19.72	19.72	0.92%	8,176,173
May 15, 2026	19.05	20.12	18.90	19.54	19.54	2.79%	13,681,206
May 14, 2026	19.83	19.89	19.01	19.01	19.01	-3.65%	8,000,271
May 13, 2026	19.72	19.84	19.46	19.73	19.73	0.05%	7,673,104
May 12, 2026	20.24	20.30	19.71	19.72	19.72	-2.67%	7,944,503
May 11, 2026	20.36	20.49	20.25	20.26	20.26	-0.49%	6,539,852
May 8, 2026	20.19	20.45	20.10	20.36	20.36	0.44%	6,507,199
May 7, 2026	20.04	20.55	19.97	20.27	20.27	1.00%	6,886,443
May 6, 2026	19.60	20.45	19.60	20.07	20.07	2.55%	10,022,150
Apr 30, 2026	19.66	19.84	19.53	19.57	19.57	-0.91%	6,926,823
Apr 29, 2026	19.10	19.83	19.01	19.75	19.75	2.12%	12,162,670
Apr 28, 2026	20.81	20.83	19.22	19.34	19.34	-11.93%	27,540,570
Apr 27, 2026	21.68	22.02	21.54	21.96	21.96	1.24%	8,582,967
Apr 24, 2026	21.65	21.76	21.33	21.69	21.69	-0.05%	7,065,442
Apr 23, 2026	21.88	22.08	21.55	21.70	21.70	-0.55%	7,500,524
Apr 22, 2026	21.94	21.94	21.72	21.82	21.82	-0.86%	5,671,107
Apr 21, 2026	21.80	22.11	21.60	22.01	22.01	0.96%	8,650,164
Apr 20, 2026	21.75	21.88	21.60	21.80	21.80	0.14%	6,250,138
Apr 17, 2026	21.80	21.84	21.57	21.77	21.77	-	5,075,540
Apr 16, 2026	21.79	21.81	21.66	21.77	21.77	0.23%	5,401,495
Apr 15, 2026	21.85	22.05	21.55	21.72	21.72	-0.32%	6,877,963
Apr 14, 2026	21.90	21.90	21.59	21.79	21.79	0.37%	6,931,435
Apr 13, 2026	21.56	21.80	21.52	21.71	21.71	-	5,941,150
Apr 10, 2026	21.42	21.87	21.38	21.71	21.71	2.02%	9,090,133
Apr 9, 2026	21.41	21.51	21.21	21.28	21.28	-1.75%	6,886,217
Apr 8, 2026	21.18	21.68	21.14	21.66	21.66	3.93%	11,658,740
Apr 7, 2026	20.79	20.97	20.68	20.84	20.84	0.34%	5,736,643
Apr 3, 2026	20.85	20.90	20.56	20.77	20.77	0.19%	6,952,237
Apr 2, 2026	21.39	21.44	20.62	20.73	20.73	-3.13%	12,408,270
Apr 1, 2026	21.52	21.58	21.24	21.40	21.40	0.99%	9,456,194
Mar 31, 2026	21.87	21.91	21.11	21.19	21.19	-2.75%	12,965,860
Mar 30, 2026	22.00	22.01	21.57	21.79	21.79	-4.68%	17,859,890
Mar 27, 2026	22.05	23.20	21.28	22.86	22.86	-1.97%	31,944,500
Mar 26, 2026	24.15	24.15	23.32	23.32	23.32	-3.64%	5,899,337
Mar 25, 2026	24.22	24.42	24.08	24.20	24.20	-0.08%	4,967,655
Mar 24, 2026	24.60	24.89	23.66	24.22	24.22	-	7,453,872
Mar 23, 2026	24.25	25.21	23.98	24.22	24.22	-1.50%	8,100,117
Mar 20, 2026	25.37	25.82	24.59	24.59	24.59	-3.19%	6,842,820
Mar 19, 2026	25.80	26.01	25.34	25.40	25.40	-2.68%	6,372,754
Mar 18, 2026	26.42	26.48	25.68	26.10	26.10	-1.95%	11,396,260
Mar 17, 2026	25.90	26.95	25.68	26.62	26.62	2.54%	16,777,640