SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.66	45.53	43.66	44.05	44.05	1.15%	4,094,005
Apr 27, 2026	41.37	44.14	40.89	43.55	43.55	5.86%	4,356,130
Apr 24, 2026	41.82	41.93	40.38	41.14	41.14	-2.19%	2,285,810
Apr 23, 2026	41.16	42.28	39.71	42.06	42.06	4.76%	4,638,249
Apr 22, 2026	38.15	40.77	38.15	40.15	40.15	-5.26%	6,291,795
Apr 21, 2026	43.38	43.40	41.86	42.38	42.38	-2.26%	2,736,970
Apr 20, 2026	43.18	43.80	42.84	43.36	43.36	0.25%	2,286,900
Apr 17, 2026	42.32	43.83	42.32	43.25	43.25	2.32%	2,830,287
Apr 16, 2026	42.01	42.36	41.51	42.27	42.27	0.98%	1,837,980
Apr 15, 2026	42.28	42.83	41.78	41.86	41.86	-0.66%	2,213,740
Apr 14, 2026	41.80	42.18	40.88	42.14	42.14	1.91%	3,153,569
Apr 13, 2026	42.24	42.68	41.26	41.35	41.35	-2.18%	2,857,031
Apr 10, 2026	41.80	42.91	41.41	42.27	42.27	1.10%	4,755,557
Apr 9, 2026	39.71	41.93	39.60	41.81	41.81	4.79%	5,889,703
Apr 8, 2026	39.43	40.15	39.00	39.90	39.90	3.29%	2,303,176
Apr 7, 2026	38.56	40.15	38.20	38.63	38.63	0.18%	2,465,183
Apr 3, 2026	39.26	39.37	38.38	38.56	38.56	-1.13%	1,719,230
Apr 2, 2026	38.56	39.48	38.15	39.00	39.00	1.04%	2,727,397
Apr 1, 2026	38.76	38.77	37.66	38.60	38.60	1.69%	2,003,025
Mar 31, 2026	39.00	39.47	37.96	37.96	37.96	-2.59%	2,176,810
Mar 30, 2026	37.32	39.35	37.32	38.97	38.97	2.36%	2,647,398
Mar 27, 2026	37.10	38.54	37.04	38.07	38.07	0.42%	2,117,760
Mar 26, 2026	37.20	37.96	36.55	37.91	37.91	2.43%	2,651,040
Mar 25, 2026	36.80	38.57	36.51	37.01	37.01	1.12%	2,588,358
Mar 24, 2026	34.95	36.90	34.08	36.60	36.60	7.65%	3,803,804
Mar 23, 2026	35.50	36.09	33.90	34.00	34.00	-6.62%	2,069,845
Mar 20, 2026	37.61	37.96	36.35	36.41	36.41	-2.65%	1,736,960
Mar 19, 2026	38.06	38.26	37.31	37.40	37.40	-3.33%	1,875,580
Mar 18, 2026	37.98	38.80	37.65	38.69	38.69	2.03%	1,481,759
Mar 17, 2026	38.68	38.79	37.90	37.92	37.92	-1.20%	1,831,336
Mar 16, 2026	38.39	38.69	37.82	38.38	38.38	-0.03%	1,363,081
Mar 13, 2026	38.80	39.38	38.30	38.39	38.39	-1.44%	1,605,261
Mar 12, 2026	39.94	40.50	38.89	38.95	38.95	-1.72%	2,168,300
Mar 11, 2026	40.21	40.48	39.40	39.63	39.63	-1.25%	2,138,290
Mar 10, 2026	39.45	40.16	39.22	40.13	40.13	3.19%	1,709,478
Mar 9, 2026	39.15	39.22	37.88	38.89	38.89	-2.04%	2,502,756
Mar 6, 2026	39.01	39.80	38.83	39.70	39.70	1.79%	1,693,535
Mar 5, 2026	39.76	39.88	38.91	39.00	39.00	0.03%	1,721,454
Mar 4, 2026	39.10	39.87	38.87	38.99	38.99	-0.99%	1,905,853
Mar 3, 2026	41.91	42.19	39.15	39.38	39.38	-6.01%	3,745,298
Mar 2, 2026	42.81	43.46	41.88	41.90	41.90	-4.12%	3,436,503
Feb 27, 2026	43.00	43.86	42.68	43.70	43.70	1.06%	2,460,672
Feb 26, 2026	42.54	43.35	42.15	43.24	43.24	1.57%	2,690,780
Feb 25, 2026	42.40	42.75	42.15	42.57	42.57	0.33%	2,171,805
Feb 24, 2026	43.39	43.65	42.10	42.43	42.43	-0.86%	2,082,088
Feb 13, 2026	43.03	43.30	42.78	42.80	42.80	-0.26%	1,753,110
Feb 12, 2026	42.98	43.50	42.60	42.91	42.91	-0.56%	1,992,396
Feb 11, 2026	43.58	43.60	42.89	43.15	43.15	-1.39%	2,332,994
Feb 10, 2026	43.40	44.68	43.11	43.76	43.76	0.85%	3,231,637
Feb 9, 2026	42.70	43.64	42.62	43.39	43.39	2.82%	2,740,848
Feb 6, 2026	41.80	43.28	41.55	42.20	42.20	0.67%	3,003,225
Feb 5, 2026	42.30	42.46	41.71	41.92	41.92	-1.76%	1,959,230
Feb 4, 2026	43.31	43.31	42.08	42.67	42.67	-1.48%	2,629,070
Feb 3, 2026	42.55	43.53	42.22	43.31	43.31	2.90%	2,821,856
Feb 2, 2026	42.60	43.36	42.03	42.09	42.09	-2.03%	2,736,567
Jan 30, 2026	42.66	43.32	41.67	42.96	42.96	0.73%	3,790,960
Jan 29, 2026	43.80	44.27	42.48	42.65	42.65	-2.63%	3,811,136
Jan 28, 2026	45.41	45.60	43.72	43.80	43.80	-3.93%	4,193,224
Jan 27, 2026	45.00	45.60	43.60	45.59	45.59	0.95%	4,275,630
Jan 26, 2026	47.87	48.75	44.29	45.16	45.16	-5.54%	7,583,804
Jan 23, 2026	46.37	48.36	46.16	47.81	47.81	3.19%	6,393,170
Jan 22, 2026	46.49	47.32	45.71	46.33	46.33	0.61%	4,664,319
Jan 21, 2026	46.03	47.08	45.82	46.05	46.05	-1.07%	4,846,486
Jan 20, 2026	47.49	48.20	46.00	46.55	46.55	-2.00%	6,826,349
Jan 19, 2026	49.22	49.56	47.44	47.50	47.50	-4.16%	8,033,826
Jan 16, 2026	49.00	52.06	49.00	49.56	49.56	2.29%	8,626,274
Jan 15, 2026	50.21	51.50	47.86	48.45	48.45	-6.52%	10,835,070
Jan 14, 2026	54.01	58.18	51.40	51.83	51.83	2.45%	18,620,880
Jan 13, 2026	52.36	53.80	49.00	50.59	50.59	8.10%	21,141,961
Jan 12, 2026	45.99	47.85	45.38	46.80	46.80	0.95%	13,023,280
Jan 9, 2026	40.30	47.86	40.26	46.36	46.36	16.25%	18,241,510
Jan 8, 2026	39.39	40.22	39.18	39.88	39.88	0.55%	4,452,904
Jan 7, 2026	39.40	40.48	38.71	39.66	39.66	0.51%	5,383,016
Jan 6, 2026	39.90	40.19	39.31	39.46	39.46	-1.28%	3,323,379
Jan 5, 2026	40.39	40.58	39.27	39.97	39.97	-1.04%	3,473,252
Dec 31, 2025	41.08	41.41	40.23	40.39	40.39	-2.13%	3,142,061
Dec 30, 2025	41.21	41.83	40.51	41.27	41.27	-0.46%	5,367,519
Dec 29, 2025	39.88	42.25	39.23	41.46	41.46	3.94%	7,497,378
Dec 26, 2025	40.86	41.80	39.73	39.89	39.89	-2.66%	8,387,770
Dec 25, 2025	39.40	41.93	38.20	40.98	40.98	7.45%	12,958,350
Dec 24, 2025	35.84	38.25	35.84	38.14	38.14	5.62%	4,466,539
Dec 23, 2025	36.90	37.00	35.85	36.11	36.11	-1.20%	2,726,400
Dec 22, 2025	36.34	37.09	36.08	36.55	36.55	1.27%	2,465,543
Dec 19, 2025	36.27	37.50	36.06	36.09	36.09	-0.82%	2,876,515
Dec 18, 2025	35.80	38.15	35.69	36.39	36.39	0.75%	4,482,352
Dec 17, 2025	36.10	36.32	34.89	36.12	36.12	0.19%	2,651,405
Dec 16, 2025	37.41	37.43	35.98	36.05	36.05	-3.64%	2,590,885
Dec 15, 2025	39.01	39.49	37.39	37.41	37.41	-2.65%	2,839,628
Dec 12, 2025	37.76	39.06	37.10	38.43	38.43	1.00%	3,576,164
Dec 11, 2025	38.34	39.30	37.63	38.05	38.05	-0.86%	3,834,890
Dec 10, 2025	38.99	39.06	37.92	38.38	38.38	-0.72%	3,898,180
Dec 9, 2025	40.63	40.87	38.30	38.66	38.66	-3.71%	6,395,442
Dec 8, 2025	35.88	41.08	35.82	40.15	40.15	14.16%	11,307,300
Dec 5, 2025	35.18	35.55	34.50	35.17	35.17	-0.03%	1,635,830
Dec 4, 2025	35.83	36.51	35.02	35.18	35.18	-1.57%	2,040,880
Dec 3, 2025	36.57	36.63	35.50	35.74	35.74	-1.41%	1,640,110
Dec 2, 2025	38.35	38.39	36.16	36.25	36.25	-5.50%	3,250,930
Dec 1, 2025	36.89	38.38	36.38	38.36	38.36	7.00%	6,985,241
Nov 28, 2025	33.11	36.34	33.00	35.85	35.85	8.37%	4,825,765
Nov 27, 2025	33.25	33.72	33.01	33.08	33.08	-0.54%	1,073,090