SHE:301029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.20	29.82	28.66	29.60	29.10	1.34%	12,739,430
May 27, 2026	30.07	30.42	29.03	29.21	28.72	-2.86%	14,318,630
May 26, 2026	30.76	30.93	29.44	30.07	29.57	-2.47%	17,059,220
May 25, 2026	31.33	31.35	30.40	30.83	30.31	-1.12%	17,759,070
May 22, 2026	30.06	31.57	29.55	31.18	30.66	4.42%	23,663,400
May 21, 2026	30.43	31.41	29.80	29.86	29.36	-1.06%	20,793,840
May 20, 2026	30.55	30.63	29.62	30.18	29.67	-1.69%	12,469,050
May 19, 2026	30.58	30.89	29.86	30.70	30.19	-0.03%	16,564,690
May 18, 2026	30.59	31.26	30.27	30.71	30.20	0.79%	20,125,740
May 15, 2026	28.65	31.46	28.55	30.47	29.96	6.95%	28,669,950
May 14, 2026	29.50	29.57	28.43	28.49	28.01	-2.63%	10,878,900
May 13, 2026	29.24	29.38	28.85	29.26	28.77	-0.10%	8,802,331
May 12, 2026	30.16	30.20	29.15	29.29	28.80	-2.37%	10,676,100
May 11, 2026	29.83	30.40	29.40	30.00	29.50	0.57%	13,306,640
May 8, 2026	29.87	30.40	29.64	29.83	29.33	-0.07%	14,910,090
May 7, 2026	28.21	30.65	28.04	29.85	29.35	5.78%	24,386,640
May 6, 2026	28.50	28.97	28.02	28.22	27.75	-0.42%	13,836,720
Apr 30, 2026	28.30	28.59	28.10	28.34	27.87	-0.84%	10,868,720
Apr 29, 2026	26.97	28.87	26.75	28.58	28.10	6.21%	16,358,820
Apr 28, 2026	27.56	27.97	26.71	26.91	26.46	-3.55%	11,774,360
Apr 27, 2026	26.79	28.22	26.62	27.90	27.43	5.20%	14,698,720
Apr 24, 2026	27.38	27.45	26.31	26.52	26.08	-3.42%	18,329,770
Apr 23, 2026	28.07	28.16	27.36	27.46	27.00	-2.17%	9,530,499
Apr 22, 2026	27.96	28.25	27.77	28.07	27.60	-0.07%	7,356,592
Apr 21, 2026	28.25	28.45	27.89	28.09	27.62	-0.95%	8,596,534
Apr 20, 2026	27.85	28.98	27.66	28.36	27.88	1.83%	12,060,770
Apr 17, 2026	27.25	28.06	27.03	27.85	27.38	2.13%	10,047,940
Apr 16, 2026	26.66	27.55	26.58	27.27	26.81	2.56%	11,074,070
Apr 15, 2026	26.43	27.10	26.16	26.59	26.14	1.03%	9,303,542
Apr 14, 2026	26.26	26.68	26.00	26.32	25.88	0.77%	8,075,142
Apr 13, 2026	25.28	26.50	25.28	26.12	25.68	2.59%	10,633,060
Apr 10, 2026	24.94	26.03	24.91	25.46	25.03	3.37%	11,427,570
Apr 9, 2026	24.68	24.85	24.39	24.63	24.22	-1.20%	6,979,991
Apr 8, 2026	24.48	24.99	24.34	24.93	24.51	3.96%	10,070,480
Apr 7, 2026	23.63	24.04	23.48	23.98	23.58	1.48%	6,924,030
Apr 3, 2026	23.60	24.23	23.56	23.63	23.23	0.08%	8,433,389
Apr 2, 2026	23.29	23.84	23.08	23.61	23.21	1.03%	9,665,413
Apr 1, 2026	23.40	23.50	23.00	23.37	22.98	2.37%	7,141,952
Mar 31, 2026	22.88	23.32	22.70	22.83	22.45	0.04%	6,613,208
Mar 30, 2026	22.71	22.88	22.35	22.82	22.44	-1.08%	5,958,693
Mar 27, 2026	22.71	23.22	22.62	23.07	22.68	0.39%	7,879,924
Mar 26, 2026	23.59	23.72	22.87	22.98	22.59	-2.87%	7,801,620
Mar 25, 2026	23.70	24.02	23.49	23.66	23.26	0.77%	8,121,756
Mar 24, 2026	23.74	23.82	22.52	23.48	23.09	1.56%	11,135,330
Mar 23, 2026	24.05	24.20	22.85	23.12	22.73	-5.59%	11,765,810
Mar 20, 2026	25.40	25.53	24.49	24.49	24.08	-2.70%	8,048,216
Mar 19, 2026	25.65	25.90	25.07	25.17	24.75	-3.08%	8,662,442
Mar 18, 2026	26.41	26.50	25.65	25.97	25.53	-0.80%	9,203,825
Mar 17, 2026	26.90	27.50	26.18	26.18	25.74	-6.90%	22,562,560
Mar 16, 2026	28.02	28.15	27.32	28.12	27.65	0.18%	7,928,986