SHE:301008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.84	31.84	31.03	31.38	31.38	-0.48%	4,533,347
May 12, 2026	32.00	32.37	31.40	31.53	31.53	-2.14%	4,518,562
May 11, 2026	32.55	32.90	32.00	32.22	32.22	-1.53%	6,973,926
May 8, 2026	31.22	32.80	31.08	32.72	32.72	4.27%	8,694,855
May 7, 2026	32.43	32.43	31.20	31.38	31.38	-1.66%	7,304,812
May 6, 2026	32.98	34.21	31.83	31.91	31.91	0.69%	10,749,465
Apr 30, 2026	30.73	31.85	30.41	31.69	31.69	3.22%	6,208,210
Apr 29, 2026	30.03	30.97	30.03	30.70	30.70	1.72%	3,516,195
Apr 28, 2026	31.10	31.25	29.98	30.18	30.18	-3.64%	4,883,986
Apr 27, 2026	31.15	31.46	30.53	31.32	31.32	0.38%	4,468,183
Apr 24, 2026	31.72	31.99	30.97	31.20	31.20	-1.89%	4,787,497
Apr 23, 2026	32.90	33.00	31.69	31.80	31.80	-5.30%	8,323,984
Apr 22, 2026	33.38	33.77	33.12	33.58	33.58	-0.39%	5,889,388
Apr 21, 2026	34.32	34.42	32.80	33.71	33.71	-2.94%	10,675,122
Apr 20, 2026	35.00	35.50	34.06	34.73	34.73	-7.04%	13,293,749
Apr 17, 2026	38.00	38.44	36.82	37.36	37.36	-3.04%	12,660,580
Apr 16, 2026	37.33	39.15	36.81	38.53	38.53	1.26%	14,886,009
Apr 15, 2026	35.51	38.07	35.32	38.05	38.05	6.73%	16,654,796
Apr 14, 2026	35.44	35.90	34.77	35.65	35.65	0.59%	9,705,784
Apr 13, 2026	34.94	35.91	34.64	35.44	35.44	1.55%	9,366,167
Apr 10, 2026	36.25	36.53	34.70	34.90	34.90	-3.54%	12,874,750
Apr 9, 2026	36.01	36.59	34.80	36.18	36.18	-2.22%	12,854,355
Apr 8, 2026	36.00	37.44	35.82	37.00	37.00	0.35%	17,833,430
Apr 7, 2026	39.00	39.54	36.01	36.87	36.87	-12.49%	22,043,770
Apr 3, 2026	41.01	44.70	40.30	42.13	42.13	2.86%	24,853,360
Apr 2, 2026	43.02	44.70	40.15	40.96	40.96	-8.08%	24,549,380
Apr 1, 2026	49.34	49.50	43.29	44.56	44.56	5.37%	32,744,640
Mar 31, 2026	41.45	42.29	37.85	42.29	42.29	20.01%	28,869,140
Mar 30, 2026	35.24	35.24	33.56	35.24	35.24	19.99%	7,263,914
Mar 27, 2026	28.65	29.49	28.47	29.37	29.37	1.77%	1,343,050
Mar 26, 2026	29.43	29.82	28.72	28.86	28.86	-1.90%	1,238,900
Mar 25, 2026	28.70	29.88	28.70	29.42	29.42	2.51%	1,587,238
Mar 24, 2026	28.44	28.75	27.77	28.70	28.70	2.90%	1,471,200
Mar 23, 2026	29.01	29.45	27.70	27.89	27.89	-4.97%	2,308,940
Mar 20, 2026	30.50	30.51	28.94	29.35	29.35	-2.98%	1,741,296
Mar 19, 2026	30.69	31.03	30.12	30.25	30.25	-2.98%	1,324,594
Mar 18, 2026	30.59	31.33	30.33	31.18	31.18	2.30%	1,129,182
Mar 17, 2026	32.03	32.09	30.40	30.48	30.48	-4.39%	1,773,816
Mar 16, 2026	31.41	31.88	31.26	31.88	31.88	1.69%	1,282,648
Mar 13, 2026	31.83	32.18	31.28	31.35	31.35	-1.91%	1,356,578
Mar 12, 2026	32.40	32.64	31.83	31.96	31.96	-1.36%	1,233,909
Mar 11, 2026	33.17	33.17	32.22	32.40	32.40	-1.76%	1,239,267
Mar 10, 2026	31.68	33.07	31.68	32.98	32.98	5.00%	1,841,152
Mar 9, 2026	32.08	32.08	31.01	31.41	31.41	-3.68%	1,873,832
Mar 6, 2026	32.32	32.64	32.14	32.61	32.61	0.90%	988,568
Mar 5, 2026	32.80	33.12	32.13	32.32	32.32	-0.22%	1,415,853
Mar 4, 2026	31.93	33.20	31.80	32.39	32.39	-	1,490,005
Mar 3, 2026	34.53	34.53	32.39	32.39	32.39	-6.20%	2,886,498
Mar 2, 2026	34.78	35.82	34.01	34.53	34.53	-4.14%	3,099,592
Feb 27, 2026	35.72	36.18	35.58	36.02	36.02	1.18%	1,883,313