SHE:301007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.36	38.19	36.48	37.73	37.73	1.07%	4,388,489
May 27, 2026	39.02	39.47	37.18	37.33	37.33	-5.23%	5,340,883
May 26, 2026	41.41	41.88	38.08	39.39	39.39	-4.07%	6,753,628
May 25, 2026	41.53	42.33	40.36	41.06	41.06	-1.06%	6,180,166
May 22, 2026	41.29	42.22	41.11	41.50	41.50	0.80%	4,876,367
May 21, 2026	41.88	43.97	40.99	41.17	41.17	-1.53%	6,932,300
May 20, 2026	42.87	43.13	41.41	41.81	41.81	-3.06%	6,158,529
May 19, 2026	43.30	44.88	42.65	43.13	43.13	-0.30%	4,950,408
May 18, 2026	44.50	44.50	42.91	43.26	43.26	-2.79%	7,575,830
May 15, 2026	42.44	45.99	41.67	44.50	44.50	4.00%	10,024,860
May 14, 2026	40.24	43.74	39.64	42.79	42.79	6.31%	10,872,110
May 13, 2026	40.35	40.90	39.50	40.25	40.25	-0.62%	5,015,000
May 12, 2026	38.93	41.95	38.93	40.50	40.50	4.17%	10,190,390
May 11, 2026	37.41	39.00	37.20	38.88	38.88	3.27%	6,422,093
May 8, 2026	37.79	37.96	37.02	37.65	37.65	1.78%	4,852,100
May 7, 2026	36.25	38.66	36.12	36.99	36.99	2.41%	6,347,343
May 6, 2026	36.39	36.58	35.73	36.12	36.12	0.06%	3,786,130
Apr 30, 2026	35.41	36.33	35.41	36.10	36.10	1.40%	2,318,801
Apr 29, 2026	35.00	36.11	34.40	35.60	35.60	3.01%	4,145,110
Apr 28, 2026	36.40	36.40	34.51	34.56	34.56	-4.79%	4,811,200
Apr 27, 2026	36.11	36.81	35.80	36.30	36.30	0.14%	3,452,200
Apr 24, 2026	35.49	36.48	35.18	36.25	36.25	0.78%	3,506,712
Apr 23, 2026	35.83	37.46	35.09	35.97	35.97	0.39%	6,332,654
Apr 22, 2026	35.33	36.05	34.75	35.83	35.83	1.56%	3,353,384
Apr 21, 2026	35.07	36.15	34.90	35.28	35.28	-0.20%	2,881,441
Apr 20, 2026	35.24	35.43	34.56	35.35	35.35	0.34%	2,911,900
Apr 17, 2026	35.01	35.40	34.30	35.23	35.23	0.23%	3,301,707
Apr 16, 2026	35.38	35.74	34.83	35.15	35.15	-0.17%	2,848,500
Apr 15, 2026	36.00	36.45	35.10	35.21	35.21	-0.90%	2,821,015
Apr 14, 2026	35.60	36.10	35.20	35.53	35.53	-	2,774,818
Apr 13, 2026	36.20	36.28	35.26	35.53	35.53	-2.82%	3,017,200
Apr 10, 2026	35.93	37.35	35.73	36.56	36.56	2.35%	3,187,526
Apr 9, 2026	35.51	35.98	35.00	35.72	35.72	0.20%	2,565,490
Apr 8, 2026	34.51	35.70	34.51	35.65	35.65	5.35%	3,898,113
Apr 7, 2026	34.05	34.30	33.51	33.84	33.84	-0.56%	2,126,262
Apr 3, 2026	34.08	35.00	33.61	34.03	34.03	0.68%	2,997,587
Apr 2, 2026	34.32	35.10	33.68	33.80	33.80	-2.11%	2,734,900
Apr 1, 2026	33.80	36.00	33.80	34.53	34.53	2.74%	4,165,400
Mar 31, 2026	33.43	34.45	33.29	33.61	33.61	0.54%	2,069,300
Mar 30, 2026	32.80	33.80	32.00	33.43	33.43	0.39%	1,857,100
Mar 27, 2026	32.02	33.79	31.57	33.30	33.30	2.65%	2,342,400
Mar 26, 2026	33.22	33.39	32.39	32.44	32.44	-2.61%	1,688,600
Mar 25, 2026	32.37	33.75	32.37	33.31	33.31	2.94%	2,168,960
Mar 24, 2026	31.80	32.48	30.85	32.36	32.36	5.03%	3,087,921
Mar 23, 2026	32.50	32.65	30.55	30.81	30.81	-6.92%	3,319,093
Mar 20, 2026	34.33	34.50	33.00	33.10	33.10	-3.10%	2,151,044
Mar 19, 2026	35.04	35.20	33.98	34.16	34.16	-2.98%	1,990,371
Mar 18, 2026	33.73	35.43	33.52	35.21	35.21	4.39%	3,028,908
Mar 17, 2026	34.57	34.58	33.64	33.73	33.73	-1.80%	1,735,500
Mar 16, 2026	34.44	34.68	33.53	34.35	34.35	0.15%	2,396,030