SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.24	45.46	43.79	44.83	44.83	0.97%	722,350
Jun 22, 2026	45.61	46.58	43.24	44.40	44.40	-2.63%	960,778
Jun 18, 2026	43.00	47.00	42.55	45.60	45.60	5.51%	946,200
Jun 17, 2026	43.55	43.78	42.07	43.22	43.22	-1.35%	736,830
Jun 16, 2026	43.03	44.17	41.77	43.81	43.81	1.53%	838,100
Jun 15, 2026	42.10	44.43	42.10	43.15	43.15	3.50%	864,100
Jun 12, 2026	43.53	43.60	41.41	41.69	41.69	-1.26%	665,100
Jun 11, 2026	42.99	42.99	41.16	42.22	42.22	-0.82%	683,600
Jun 10, 2026	45.32	45.32	42.03	42.57	42.57	-5.40%	746,550
Jun 9, 2026	45.07	45.26	43.60	45.00	45.00	2.27%	624,000
Jun 8, 2026	44.91	46.74	42.48	44.00	44.00	-4.10%	1,047,300
Jun 5, 2026	45.57	47.15	43.61	45.88	45.88	0.92%	1,166,289
Jun 4, 2026	45.95	46.48	44.97	45.46	45.46	-1.60%	611,150
Jun 3, 2026	45.50	46.99	45.41	46.20	46.20	1.61%	834,900
Jun 2, 2026	46.80	47.72	44.51	45.47	45.47	-2.88%	1,037,761
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