SHE:301010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.62	21.00	19.50	19.74	19.74	-4.50%	2,778,781
May 28, 2026	20.55	20.95	20.00	20.67	20.67	0.63%	2,743,600
May 27, 2026	21.37	21.59	20.10	20.54	20.54	-3.30%	3,296,000
May 26, 2026	21.76	21.92	20.93	21.24	21.24	-2.52%	2,633,500
May 25, 2026	22.99	23.23	21.35	21.79	21.79	-4.26%	3,425,800
May 22, 2026	22.50	22.95	22.30	22.76	22.76	1.93%	2,463,600
May 21, 2026	23.79	23.85	22.30	22.33	22.33	-6.14%	4,495,200
May 20, 2026	23.09	23.99	22.35	23.79	23.79	3.12%	4,726,892
May 19, 2026	22.91	23.19	22.60	23.07	23.07	0.57%	2,191,580
May 18, 2026	22.55	23.30	22.19	22.94	22.94	1.59%	2,410,500
May 15, 2026	22.82	23.06	22.33	22.58	22.58	-1.31%	2,764,300
May 14, 2026	22.35	23.68	22.06	22.88	22.88	2.60%	3,783,900
May 13, 2026	22.62	22.62	22.11	22.30	22.30	-0.80%	1,999,900
May 12, 2026	23.04	23.22	22.31	22.48	22.48	-2.56%	1,944,800
May 11, 2026	22.93	23.34	22.34	23.07	23.07	0.79%	2,980,401
May 8, 2026	22.79	23.15	22.70	22.89	22.89	0.57%	2,559,206
May 7, 2026	22.47	23.13	22.47	22.76	22.76	1.70%	2,627,706
May 6, 2026	22.29	22.80	22.25	22.38	22.38	1.18%	3,319,981
Apr 30, 2026	21.98	22.39	21.95	22.12	22.12	1.14%	1,788,700
Apr 29, 2026	21.51	22.13	21.11	21.87	21.87	1.72%	1,920,400
Apr 28, 2026	21.18	21.80	21.08	21.50	21.50	0.75%	2,967,629
Apr 27, 2026	20.81	21.43	19.96	21.34	21.34	3.59%	3,408,829
Apr 24, 2026	20.29	20.79	19.96	20.60	20.60	1.18%	2,332,600
Apr 23, 2026	21.45	21.45	20.28	20.36	20.36	-4.82%	2,838,200
Apr 22, 2026	21.22	21.44	20.95	21.39	21.39	0.80%	1,293,100
Apr 21, 2026	21.54	21.64	21.05	21.22	21.22	-1.80%	1,544,200
Apr 20, 2026	21.46	21.68	21.17	21.61	21.61	0.61%	1,645,900
Apr 17, 2026	21.56	21.69	20.95	21.48	21.48	-0.37%	1,649,700
Apr 16, 2026	20.86	21.69	20.54	21.56	21.56	3.90%	2,097,231
Apr 15, 2026	20.95	21.01	20.69	20.75	20.75	-0.48%	1,157,200
Apr 14, 2026	21.11	21.24	20.62	20.85	20.85	-0.62%	1,853,200
Apr 13, 2026	21.55	21.55	20.73	20.98	20.98	-2.37%	2,045,200
Apr 10, 2026	21.39	21.84	21.20	21.49	21.49	1.46%	1,386,600
Apr 9, 2026	22.00	22.00	21.11	21.18	21.18	-3.64%	1,861,100
Apr 8, 2026	21.48	22.07	21.22	21.98	21.98	5.17%	1,850,700
Apr 7, 2026	20.26	21.27	20.25	20.90	20.90	3.31%	1,996,800
Apr 3, 2026	20.76	20.93	20.23	20.23	20.23	-1.99%	2,029,800
Apr 2, 2026	21.80	21.92	20.58	20.64	20.64	-5.28%	2,086,408
Apr 1, 2026	21.91	22.00	21.50	21.79	21.79	2.01%	1,514,800
Mar 31, 2026	22.30	22.37	21.24	21.36	21.36	-3.00%	2,425,300
Mar 30, 2026	21.61	22.13	21.35	22.02	22.02	0.55%	1,634,600
Mar 27, 2026	21.67	22.07	21.00	21.90	21.90	1.20%	2,648,300
Mar 26, 2026	21.87	22.37	21.58	21.64	21.64	-1.55%	2,653,868
Mar 25, 2026	22.13	22.82	21.63	21.98	21.98	0.09%	4,053,848
Mar 24, 2026	20.94	21.98	20.33	21.96	21.96	6.91%	3,694,566
Mar 23, 2026	22.02	22.26	20.29	20.54	20.54	-8.71%	5,113,942
Mar 20, 2026	23.85	24.07	22.16	22.50	22.50	-5.30%	4,475,500
Mar 19, 2026	24.09	24.80	23.55	23.76	23.76	-0.38%	6,821,020
Mar 18, 2026	22.70	23.99	22.47	23.85	23.85	5.21%	4,735,700
Mar 17, 2026	23.35	23.87	22.51	22.67	22.67	-2.75%	2,803,100