SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	55.66	56.76	55.00	55.79	55.79	-0.53%	1,165,400
May 19, 2026	56.45	58.67	55.14	56.09	56.09	2.09%	1,972,536
May 18, 2026	55.08	56.36	54.58	54.94	54.94	-1.08%	871,100
May 15, 2026	57.36	57.36	55.40	55.54	55.54	-3.26%	1,113,568
May 14, 2026	58.00	59.02	56.60	57.41	57.41	-1.58%	1,403,183
May 13, 2026	56.95	58.62	56.72	58.33	58.33	1.62%	1,181,725
May 12, 2026	59.80	59.99	57.34	57.40	57.40	-4.33%	1,654,319
May 11, 2026	57.19	60.40	56.41	60.00	60.00	4.86%	2,715,535
May 8, 2026	55.63	58.75	55.00	57.22	57.22	2.88%	1,875,000
May 7, 2026	55.02	58.00	54.97	55.62	55.62	1.40%	1,948,201
May 6, 2026	54.59	56.07	53.39	54.85	54.85	-0.38%	1,405,100
Apr 30, 2026	55.81	56.00	54.46	55.06	55.06	-1.18%	1,106,271
Apr 29, 2026	54.63	57.50	54.27	55.72	55.72	1.46%	1,961,800
Apr 28, 2026	55.10	55.61	52.68	54.92	54.92	-2.31%	2,646,332
Apr 27, 2026	56.49	56.49	55.11	56.22	56.22	-0.44%	804,500
Apr 24, 2026	56.35	56.80	55.69	56.47	56.47	-0.16%	709,400
Apr 23, 2026	57.80	58.12	56.35	56.56	56.56	-2.73%	862,100
Apr 22, 2026	57.31	58.15	57.31	58.15	58.15	0.61%	516,088
Apr 21, 2026	58.17	58.55	57.36	57.80	57.80	-0.64%	745,648
Apr 20, 2026	58.28	58.81	57.94	58.17	58.17	-0.78%	936,627
Apr 17, 2026	59.69	59.71	57.98	58.63	58.63	-1.84%	923,864
Apr 16, 2026	58.78	59.78	58.02	59.73	59.73	2.10%	754,900
Apr 15, 2026	58.85	59.60	58.05	58.50	58.50	0.39%	887,100
Apr 14, 2026	59.29	59.41	57.86	58.27	58.27	-0.43%	1,041,106
Apr 13, 2026	59.19	59.50	57.75	58.52	58.52	-1.88%	1,181,353
Apr 10, 2026	58.91	61.98	58.91	59.64	59.64	1.88%	1,834,012
Apr 9, 2026	60.60	60.60	58.01	58.54	58.54	-3.54%	1,641,260
Apr 8, 2026	59.89	60.79	59.41	60.69	60.69	2.97%	1,182,200
Apr 7, 2026	60.67	61.50	58.39	58.94	58.94	-2.84%	1,446,109
Apr 3, 2026	61.17	62.15	59.60	60.66	60.66	-1.37%	1,105,300
Apr 2, 2026	62.43	62.48	60.30	61.50	61.50	-1.49%	1,389,010
Apr 1, 2026	60.00	62.48	59.44	62.43	62.43	5.49%	1,784,733
Mar 31, 2026	61.63	62.76	58.60	59.18	59.18	-3.90%	1,520,327
Mar 30, 2026	63.78	64.50	61.50	61.58	61.58	-3.48%	1,219,104
Mar 27, 2026	61.61	65.27	61.06	63.80	63.80	3.32%	1,129,700
Mar 26, 2026	65.00	66.00	61.60	61.75	61.75	-3.82%	1,534,105
Mar 25, 2026	61.87	64.69	61.08	64.20	64.20	5.21%	1,182,967
Mar 24, 2026	59.65	61.28	57.73	61.02	61.02	6.16%	1,169,252
Mar 23, 2026	60.05	60.66	57.00	57.48	57.48	-5.32%	1,214,900
Mar 20, 2026	63.22	64.04	60.71	60.71	60.71	-3.00%	731,123
Mar 19, 2026	64.85	64.85	62.50	62.59	62.59	-3.68%	544,845
Mar 18, 2026	64.45	65.05	64.00	64.98	64.98	0.95%	503,613
Mar 17, 2026	67.20	67.20	64.25	64.37	64.37	-3.85%	712,746
Mar 16, 2026	66.70	67.54	66.30	66.95	66.95	0.27%	454,400
Mar 13, 2026	67.52	68.28	66.35	66.77	66.77	-0.89%	688,700
Mar 12, 2026	68.15	68.27	66.94	67.37	67.37	-1.43%	544,533
Mar 11, 2026	69.06	70.94	67.85	68.35	68.35	-0.96%	800,500
Mar 10, 2026	66.52	69.30	66.52	69.01	69.01	4.59%	1,134,541
Mar 9, 2026	67.62	67.68	65.22	65.98	65.98	-4.29%	1,173,156
Mar 6, 2026	68.15	69.96	67.48	68.94	68.94	1.38%	663,990