SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.25	49.39	45.50	46.82	46.82	-1.43%	1,186,661
May 29, 2026	48.72	50.08	46.19	47.50	47.50	-2.30%	1,396,700
May 28, 2026	45.75	49.16	45.10	48.62	48.62	7.26%	1,735,159
May 27, 2026	47.55	48.55	45.02	45.33	45.33	-2.93%	1,151,650
May 26, 2026	47.94	50.68	46.30	46.70	46.70	-2.97%	1,028,050
May 25, 2026	49.00	50.30	47.55	48.13	48.13	-1.78%	1,046,000
May 22, 2026	47.97	49.30	47.59	49.00	49.00	2.77%	947,550
May 21, 2026	51.00	51.00	47.45	47.68	47.68	-4.75%	1,249,452
May 20, 2026	49.05	50.80	48.31	50.06	50.06	2.08%	1,308,490
May 19, 2026	49.00	50.57	46.50	49.04	49.04	0.41%	2,147,630
May 18, 2026	50.59	50.90	48.07	48.84	48.84	-5.18%	2,389,366
May 15, 2026	48.22	52.23	47.56	51.51	51.51	6.78%	2,818,658
May 14, 2026	47.76	49.30	47.13	48.24	48.24	1.01%	1,664,376
May 13, 2026	45.99	48.98	45.50	47.76	47.76	2.91%	2,013,600
May 12, 2026	45.57	47.95	45.00	46.41	46.41	1.69%	2,381,650
May 11, 2026	45.20	47.38	45.02	45.64	45.64	2.10%	2,036,703
May 8, 2026	43.28	45.60	42.36	44.70	44.70	2.81%	2,449,200
May 7, 2026	40.15	44.44	40.15	43.48	43.48	8.29%	2,580,789
May 6, 2026	41.37	41.74	39.82	40.15	40.15	-2.67%	1,430,750
Apr 30, 2026	41.30	41.47	40.49	41.25	41.25	2.41%	1,003,388
Apr 29, 2026	39.80	40.68	39.00	40.28	40.28	0.25%	1,465,350
Apr 28, 2026	40.50	41.21	40.01	40.18	40.18	-1.40%	774,500
Apr 27, 2026	39.88	40.81	38.98	40.75	40.75	2.39%	926,100
Apr 24, 2026	40.00	40.59	39.50	39.80	39.80	-1.12%	866,401
Apr 23, 2026	40.78	41.26	39.97	40.25	40.25	-1.32%	935,750
Apr 22, 2026	40.35	40.79	39.71	40.79	40.79	1.09%	774,001
Apr 21, 2026	40.50	41.46	39.80	40.35	40.35	-0.76%	1,131,108
Apr 20, 2026	39.02	40.73	38.21	40.66	40.66	4.18%	1,506,150
Apr 17, 2026	39.49	39.71	38.50	39.03	39.03	-0.94%	1,214,350
Apr 16, 2026	39.87	40.01	38.50	39.40	39.40	-1.15%	1,581,750
Apr 15, 2026	39.21	40.92	39.21	39.86	39.86	1.79%	1,942,850
Apr 14, 2026	38.11	40.18	37.98	39.16	39.16	3.11%	2,084,650
Apr 13, 2026	36.85	38.01	35.50	37.98	37.98	3.04%	2,129,900
Apr 10, 2026	36.01	37.96	35.33	36.86	36.86	3.13%	2,567,770
Apr 9, 2026	35.55	36.41	34.81	35.74	35.74	-0.45%	2,208,977
Apr 8, 2026	36.57	37.58	34.91	35.90	35.90	-0.88%	4,726,350
Apr 7, 2026	31.24	37.19	31.24	36.22	36.22	16.88%	4,872,677
Apr 3, 2026	31.93	33.12	30.81	30.99	30.99	-5.11%	1,101,500
Apr 2, 2026	33.73	33.89	32.06	32.66	32.66	-3.17%	815,200
Apr 1, 2026	34.00	34.20	33.23	33.73	33.73	1.60%	1,066,750
Mar 31, 2026	34.65	34.65	33.19	33.20	33.20	-1.80%	1,086,700
Mar 30, 2026	34.50	34.86	33.31	33.81	33.81	-0.27%	1,196,200
Mar 27, 2026	33.45	34.19	31.36	33.90	33.90	2.11%	1,112,571
Mar 26, 2026	34.87	35.09	33.01	33.20	33.20	-4.32%	886,200
Mar 25, 2026	34.86	35.60	34.34	34.70	34.70	0.58%	941,500
Mar 24, 2026	33.86	34.70	32.80	34.50	34.50	6.25%	1,584,900
Mar 23, 2026	35.06	35.24	32.03	32.47	32.47	-8.92%	1,797,034
Mar 20, 2026	37.58	37.80	35.40	35.65	35.65	-5.11%	1,212,000
Mar 19, 2026	38.20	38.79	36.88	37.57	37.57	-2.69%	879,400
Mar 18, 2026	38.23	38.69	37.25	38.61	38.61	1.61%	942,627