SHE:301020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.83	27.70	26.31	27.60	27.60	1.85%	8,296,093
May 27, 2026	28.00	29.10	26.88	27.10	27.10	-4.44%	8,890,000
May 26, 2026	30.60	30.98	27.90	28.54	28.36	-8.41%	11,863,868
May 25, 2026	31.77	32.88	30.89	31.16	30.96	-1.92%	11,590,840
May 22, 2026	30.80	32.88	30.60	31.77	31.57	-1.27%	13,837,390
May 21, 2026	32.40	34.99	29.36	32.18	31.98	3.77%	20,661,400
May 20, 2026	26.19	31.01	25.99	31.01	30.81	20.01%	13,718,040
May 19, 2026	23.75	25.88	23.60	25.84	25.68	8.75%	8,380,383
May 18, 2026	23.58	23.82	23.34	23.76	23.61	0.34%	1,865,400
May 15, 2026	23.48	24.05	23.30	23.68	23.53	0.21%	2,084,200
May 14, 2026	23.59	23.90	23.33	23.63	23.48	0.60%	2,247,800
May 13, 2026	23.36	23.68	23.26	23.49	23.34	0.21%	1,536,300
May 12, 2026	23.89	24.09	23.31	23.44	23.29	-2.05%	2,279,600
May 11, 2026	24.00	24.47	23.66	23.93	23.78	2.00%	3,737,200
May 8, 2026	23.39	23.67	23.38	23.46	23.31	0.39%	1,406,163
May 7, 2026	23.60	23.67	23.34	23.37	23.22	-0.85%	1,759,394
May 6, 2026	23.43	23.69	23.34	23.57	23.42	1.33%	2,477,276
Apr 30, 2026	22.97	23.42	22.97	23.26	23.11	1.26%	1,620,100
Apr 29, 2026	22.94	23.08	22.76	22.97	22.83	-0.09%	1,694,500
Apr 28, 2026	23.16	23.35	22.90	22.99	22.85	-0.04%	1,720,900
Apr 27, 2026	22.94	23.25	22.78	23.00	22.85	-0.35%	2,045,349
Apr 24, 2026	22.49	23.18	22.49	23.08	22.93	1.81%	2,085,900
Apr 23, 2026	23.02	23.02	22.48	22.67	22.53	-1.18%	2,244,600
Apr 22, 2026	22.44	22.98	22.30	22.94	22.80	2.23%	3,002,900
Apr 21, 2026	22.22	22.68	22.10	22.44	22.30	2.94%	3,534,300
Apr 20, 2026	21.71	21.87	21.68	21.80	21.66	0.14%	769,300
Apr 17, 2026	21.98	21.99	21.67	21.77	21.63	-0.50%	937,900
Apr 16, 2026	21.44	22.00	21.30	21.88	21.74	2.43%	1,347,800
Apr 15, 2026	21.58	21.78	21.30	21.36	21.23	-0.97%	662,200
Apr 14, 2026	21.86	21.86	21.40	21.57	21.43	0.19%	863,800
Apr 13, 2026	21.54	21.70	21.43	21.53	21.39	-0.37%	956,400
Apr 10, 2026	21.59	21.98	21.46	21.61	21.47	0.14%	1,118,800
Apr 9, 2026	21.44	21.58	21.20	21.58	21.44	0.28%	819,700
Apr 8, 2026	21.20	21.55	21.15	21.52	21.38	3.31%	1,081,200
Apr 7, 2026	20.36	20.97	20.36	20.83	20.70	2.71%	850,300
Apr 3, 2026	21.09	21.15	20.21	20.28	20.15	-3.34%	1,050,308
Apr 2, 2026	21.27	21.36	20.78	20.98	20.85	-1.18%	1,071,335
Apr 1, 2026	21.10	21.32	21.01	21.23	21.10	2.31%	1,262,397
Mar 31, 2026	20.89	21.27	20.72	20.75	20.62	-0.53%	1,155,100
Mar 30, 2026	20.31	20.86	20.23	20.86	20.73	1.46%	1,050,700
Mar 27, 2026	20.20	20.67	19.97	20.56	20.43	1.18%	1,001,092
Mar 26, 2026	20.58	20.93	20.23	20.32	20.19	-1.41%	1,088,200
Mar 25, 2026	20.18	20.71	20.11	20.61	20.48	2.33%	1,617,200
Mar 24, 2026	19.76	20.19	19.33	20.14	20.01	3.71%	1,800,524
Mar 23, 2026	20.45	20.67	19.20	19.42	19.30	-6.45%	2,029,352
Mar 20, 2026	21.80	21.84	20.75	20.76	20.63	-4.11%	1,881,758
Mar 19, 2026	22.11	22.35	21.50	21.65	21.51	-3.13%	1,935,516
Mar 18, 2026	22.03	22.37	21.79	22.35	22.21	1.78%	1,226,016
Mar 17, 2026	22.57	22.64	21.95	21.96	21.82	-2.27%	1,535,400
Mar 16, 2026	22.50	22.60	22.22	22.47	22.33	-0.09%	1,097,121