SHE:301687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.36	59.66	56.23	58.61	58.61	0.43%	2,222,003
Jun 1, 2026	58.00	60.46	57.00	58.36	58.36	-1.19%	2,238,337
May 29, 2026	64.55	64.55	58.67	59.06	59.06	-8.51%	4,801,426
May 28, 2026	61.60	65.00	61.40	64.55	64.55	4.45%	4,265,385
May 27, 2026	63.50	64.23	60.60	61.80	61.80	-3.81%	3,972,534
May 26, 2026	63.62	66.61	63.00	64.25	64.25	-0.20%	4,764,450
May 25, 2026	62.51	64.64	62.00	64.38	64.38	3.86%	5,134,229
May 22, 2026	57.10	62.39	57.07	61.99	61.99	8.64%	4,788,857
May 21, 2026	60.03	61.94	57.00	57.06	57.06	-5.28%	3,634,079
May 20, 2026	59.40	61.29	57.67	60.24	60.24	0.23%	3,100,716
May 19, 2026	61.40	61.80	59.01	60.10	60.10	-2.75%	3,234,725
May 18, 2026	60.51	61.80	59.48	61.80	61.80	0.28%	2,868,113
May 15, 2026	61.90	62.62	59.70	61.63	61.63	-0.39%	3,310,932
May 14, 2026	65.88	65.88	61.83	61.87	61.87	-4.79%	4,468,781
May 13, 2026	66.02	66.05	64.00	64.98	64.98	-1.65%	4,482,477
May 12, 2026	69.07	70.20	66.01	66.07	66.07	-6.00%	6,738,319
May 11, 2026	64.50	72.98	62.44	70.29	70.29	9.30%	11,495,090
May 8, 2026	59.40	65.54	58.10	64.31	64.31	7.56%	7,399,374
May 7, 2026	58.28	60.13	57.82	59.79	59.79	2.59%	3,439,245
May 6, 2026	57.79	59.12	57.76	58.28	58.28	0.83%	2,695,192
Apr 30, 2026	58.01	58.65	57.37	57.80	57.80	-0.34%	2,230,623
Apr 29, 2026	59.88	59.88	57.12	58.00	58.00	-3.45%	4,172,385
Apr 28, 2026	60.80	62.56	59.64	60.07	60.07	-1.94%	4,046,638
Apr 27, 2026	58.80	63.60	58.11	61.26	61.26	4.18%	5,250,025
Apr 24, 2026	58.50	61.40	57.87	58.80	58.80	1.62%	3,832,256
Apr 23, 2026	60.30	61.08	57.70	57.86	57.86	-4.24%	4,440,220
Apr 22, 2026	60.60	61.00	59.71	60.42	60.42	-0.84%	3,481,713
Apr 21, 2026	59.20	61.34	59.02	60.93	60.93	2.23%	4,045,401
Apr 20, 2026	58.30	61.05	58.10	59.60	59.60	1.86%	4,288,291
Apr 17, 2026	57.40	58.90	56.59	58.51	58.51	1.30%	3,335,091
Apr 16, 2026	56.50	57.95	56.11	57.76	57.76	2.01%	3,105,140
Apr 15, 2026	56.16	56.95	55.46	56.62	56.62	0.82%	3,129,434
Apr 14, 2026	55.60	56.60	54.58	56.16	56.16	1.74%	3,351,125
Apr 13, 2026	53.28	55.20	52.99	55.20	55.20	3.56%	3,174,892
Apr 10, 2026	53.00	53.78	52.60	53.30	53.30	1.89%	2,153,081
Apr 9, 2026	52.30	52.68	52.03	52.31	52.31	-1.77%	1,706,360
Apr 8, 2026	51.95	53.25	51.85	53.25	53.25	4.91%	2,564,194
Apr 7, 2026	50.05	51.33	49.60	50.76	50.76	2.03%	1,585,670
Apr 3, 2026	51.02	51.29	49.58	49.75	49.75	-2.28%	1,564,911
Apr 2, 2026	53.04	53.04	50.57	50.91	50.91	-4.14%	2,458,182
Apr 1, 2026	52.50	53.85	52.50	53.11	53.11	3.09%	2,243,465
Mar 31, 2026	54.69	54.69	51.31	51.52	51.52	-5.40%	3,277,461
Mar 30, 2026	54.49	55.46	53.30	54.46	54.46	-2.44%	2,740,040
Mar 27, 2026	55.00	56.19	53.67	55.82	55.82	-0.92%	2,788,840
Mar 26, 2026	59.10	59.17	56.30	56.34	56.34	-5.72%	4,036,507
Mar 25, 2026	58.93	60.93	58.40	59.76	59.76	1.08%	3,742,535
Mar 24, 2026	59.07	59.87	56.99	59.12	59.12	1.67%	3,557,548
Mar 23, 2026	57.91	60.49	57.16	58.15	58.15	-4.55%	3,644,931
Mar 20, 2026	64.10	65.11	60.80	60.92	60.92	-5.97%	5,316,075
Mar 19, 2026	66.94	67.88	64.00	64.79	64.79	-7.84%	7,561,968