SHE:301668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.59	40.60	38.30	38.80	38.80	-3.27%	1,155,925
Jun 1, 2026	39.23	40.33	38.91	40.11	40.11	1.29%	919,707
May 29, 2026	41.13	41.25	39.42	39.60	39.60	-1.79%	1,187,377
May 28, 2026	39.55	40.68	39.52	40.32	40.32	1.95%	1,113,453
May 27, 2026	40.03	40.80	39.23	39.55	39.55	-2.15%	1,232,199
May 26, 2026	40.99	41.09	40.01	40.42	40.42	-2.46%	1,090,967
May 25, 2026	42.57	42.68	41.33	41.44	41.44	-0.81%	829,648
May 22, 2026	41.18	42.37	40.58	41.78	41.78	2.33%	1,236,549
May 21, 2026	42.51	43.10	40.62	40.83	40.83	-4.40%	1,562,075
May 20, 2026	43.58	43.78	42.48	42.71	42.71	-2.44%	1,256,579
May 19, 2026	43.52	44.08	43.31	43.78	43.78	-0.07%	840,700
May 18, 2026	43.43	44.15	43.03	43.81	43.81	1.04%	872,453
May 15, 2026	44.32	44.40	42.92	43.36	43.36	-1.00%	1,200,823
May 14, 2026	46.38	46.39	40.00	43.80	43.80	-5.58%	2,461,575
May 13, 2026	44.66	46.66	44.60	46.39	46.39	3.71%	2,736,693
May 12, 2026	45.20	45.79	44.37	44.73	44.73	-0.95%	1,679,445
May 11, 2026	45.87	45.87	44.85	45.16	45.16	-0.79%	1,445,724
May 8, 2026	45.30	45.95	44.70	45.52	45.52	0.84%	1,295,680
May 7, 2026	44.57	45.33	44.56	45.14	45.14	1.30%	1,056,680
May 6, 2026	44.67	45.04	44.41	44.56	44.56	0.38%	1,267,526
Apr 30, 2026	44.60	45.13	44.24	44.39	44.39	-0.47%	1,080,055
Apr 29, 2026	42.42	44.88	42.42	44.60	44.60	-4.64%	2,157,159
Apr 28, 2026	48.64	48.77	46.45	46.77	46.77	-3.84%	1,734,885
Apr 27, 2026	48.23	48.79	47.70	48.64	48.64	-0.27%	1,018,893
Apr 24, 2026	49.15	49.50	48.14	48.77	48.77	-1.55%	1,397,241
Apr 23, 2026	50.30	51.30	49.05	49.54	49.54	-1.55%	1,488,873
Apr 22, 2026	51.06	51.06	50.18	50.32	50.32	-1.62%	1,410,483
Apr 21, 2026	51.76	51.85	50.51	51.15	51.15	-1.54%	1,434,454
Apr 20, 2026	51.60	52.00	51.10	51.95	51.95	0.58%	1,391,250
Apr 17, 2026	51.82	52.18	51.27	51.65	51.65	-0.33%	1,577,961
Apr 16, 2026	51.00	51.98	50.58	51.82	51.82	1.15%	2,022,386
Apr 15, 2026	50.94	51.64	50.11	51.23	51.23	0.25%	2,353,681
Apr 14, 2026	50.80	51.40	50.50	51.10	51.10	0.83%	1,248,581
Apr 13, 2026	50.10	50.83	49.89	50.68	50.68	0.16%	1,055,784
Apr 10, 2026	50.48	51.16	50.48	50.60	50.60	1.02%	1,496,031
Apr 9, 2026	50.38	50.47	49.93	50.09	50.09	-1.36%	1,262,405
Apr 8, 2026	49.88	50.78	49.60	50.78	50.78	3.80%	2,158,746
Apr 7, 2026	48.72	49.50	48.43	48.92	48.92	0.41%	1,003,345
Apr 3, 2026	48.64	49.26	48.01	48.72	48.72	0.29%	1,445,208
Apr 2, 2026	49.88	50.58	48.41	48.58	48.58	-2.82%	1,560,549
Apr 1, 2026	49.60	50.15	49.12	49.99	49.99	2.94%	1,560,500
Mar 31, 2026	51.10	51.27	48.52	48.56	48.56	-5.27%	2,590,586
Mar 30, 2026	52.52	52.61	49.91	51.26	51.26	-3.88%	2,972,254
Mar 27, 2026	53.20	53.98	52.32	53.33	53.33	-1.42%	2,213,562
Mar 26, 2026	53.50	55.50	53.00	54.10	54.10	-1.30%	2,876,361
Mar 25, 2026	55.25	56.13	54.49	54.81	54.81	-1.91%	2,965,450
Mar 24, 2026	52.83	58.99	52.80	55.88	55.88	7.88%	4,694,119
Mar 23, 2026	52.50	55.30	51.20	51.80	51.80	-4.95%	2,800,888
Mar 20, 2026	58.80	58.88	54.50	54.50	54.50	-5.58%	3,916,689
Mar 19, 2026	58.85	60.55	57.44	57.72	57.72	-2.89%	4,322,328