SHE:301002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.13	49.86	46.40	48.91	48.91	1.18%	5,446,050
Jun 1, 2026	49.51	50.26	47.90	48.34	48.34	-2.38%	5,843,009
May 29, 2026	53.39	53.88	49.00	49.52	49.52	-7.13%	10,296,290
May 28, 2026	55.83	56.79	53.25	53.32	53.32	-6.13%	8,095,865
May 27, 2026	59.00	59.36	55.30	56.80	56.80	-4.02%	7,981,713
May 26, 2026	55.50	60.25	53.71	59.18	59.18	5.25%	11,820,390
May 25, 2026	58.80	58.80	55.58	56.23	56.23	-1.90%	8,386,629
May 22, 2026	59.20	61.29	56.47	57.32	57.32	-1.97%	9,892,454
May 21, 2026	59.16	64.00	58.00	58.47	58.47	0.27%	11,452,133
May 20, 2026	57.02	58.50	55.65	58.31	58.31	0.19%	8,681,396
May 19, 2026	57.37	59.48	56.11	58.20	58.20	5.24%	10,455,886
May 18, 2026	57.00	57.38	54.80	55.30	55.30	-4.18%	9,720,686
May 15, 2026	61.72	62.01	56.89	57.71	57.71	-7.62%	12,466,374
May 14, 2026	60.99	65.10	59.60	62.47	62.47	2.43%	14,695,079
May 13, 2026	54.80	63.42	53.89	60.99	60.99	12.18%	15,373,331
May 12, 2026	54.17	54.69	52.36	54.37	54.37	-0.62%	8,438,803
May 11, 2026	52.94	55.98	51.96	54.71	54.71	3.75%	12,244,920
May 8, 2026	50.67	54.54	50.20	52.73	52.73	3.39%	9,043,782
May 7, 2026	48.73	51.41	48.06	51.00	51.00	4.74%	8,329,927
May 6, 2026	48.09	49.50	46.50	48.69	48.69	1.67%	7,529,695
Apr 30, 2026	47.38	49.45	46.47	47.89	47.89	1.12%	7,541,840
Apr 29, 2026	48.51	48.67	46.70	47.36	47.36	-1.33%	6,190,441
Apr 28, 2026	47.20	48.48	46.55	48.00	48.00	-0.10%	7,532,197
Apr 27, 2026	45.88	48.71	42.00	48.05	48.05	2.08%	14,731,120
Apr 24, 2026	45.22	47.60	44.77	47.07	47.07	3.31%	8,132,232
Apr 23, 2026	44.96	47.97	44.85	45.56	45.56	1.42%	8,400,507
Apr 22, 2026	44.89	45.63	44.25	44.92	44.92	-0.58%	5,284,207
Apr 21, 2026	43.89	45.55	43.13	45.18	45.18	3.24%	5,891,521
Apr 20, 2026	43.68	46.58	43.33	43.76	43.76	0.71%	7,822,817
Apr 17, 2026	40.48	44.99	39.52	43.45	43.45	7.23%	10,033,403
Apr 16, 2026	37.89	40.90	37.60	40.52	40.52	8.02%	7,181,082
Apr 15, 2026	37.78	38.86	37.43	37.51	37.51	0.24%	4,292,911
Apr 14, 2026	37.06	37.50	36.88	37.42	37.42	1.63%	2,467,511
Apr 13, 2026	37.85	37.85	36.55	36.82	36.82	-2.57%	2,870,439
Apr 10, 2026	36.89	38.98	36.20	37.79	37.79	4.10%	4,297,712
Apr 9, 2026	36.00	36.50	35.07	36.30	36.30	0.55%	2,381,385
Apr 8, 2026	35.00	36.35	34.73	36.10	36.10	6.49%	3,401,887
Apr 7, 2026	34.34	35.45	33.87	33.90	33.90	-1.08%	2,997,102
Apr 3, 2026	36.34	36.69	33.95	34.27	34.27	-4.17%	3,033,715
Apr 2, 2026	36.49	36.91	35.42	35.76	35.76	-2.00%	2,008,541
Apr 1, 2026	36.87	37.41	36.15	36.49	36.49	1.14%	1,872,309
Mar 31, 2026	36.22	37.22	35.82	36.08	36.08	-0.39%	2,529,100
Mar 30, 2026	35.20	36.40	34.70	36.22	36.22	2.06%	3,356,065
Mar 27, 2026	34.21	36.08	33.88	35.49	35.49	1.95%	2,488,127
Mar 26, 2026	36.54	36.54	34.50	34.81	34.81	-4.86%	3,220,690
Mar 25, 2026	34.69	36.86	34.69	36.59	36.59	6.46%	4,164,654
Mar 24, 2026	33.31	34.50	32.34	34.37	34.37	7.54%	4,772,840
Mar 23, 2026	34.07	34.42	31.82	31.96	31.96	-7.87%	4,827,446
Mar 20, 2026	35.87	36.40	34.47	34.69	34.69	-3.02%	3,294,720
Mar 19, 2026	37.61	37.71	35.30	35.77	35.77	-6.34%	3,744,112