SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	47.42	47.78	46.08	46.94	46.94	-0.78%	689,500
Jun 9, 2026	46.41	47.90	45.70	47.31	47.31	3.36%	911,648
Jun 8, 2026	47.80	48.34	44.88	45.77	45.77	-6.04%	1,202,403
Jun 5, 2026	47.85	48.98	47.23	48.71	48.71	1.44%	1,250,200
Jun 4, 2026	48.01	48.23	47.33	48.02	48.02	-0.08%	495,800
Jun 3, 2026	48.53	48.78	47.60	48.06	48.06	-1.27%	549,500
Jun 2, 2026	49.79	49.85	47.91	48.68	48.68	-1.22%	623,900
Jun 1, 2026	49.05	49.87	48.88	49.28	49.28	0.47%	648,300
May 29, 2026	52.31	52.31	49.50	49.75	49.05	-2.98%	1,027,903
May 28, 2026	51.00	51.99	50.26	51.28	50.56	0.08%	729,315
May 27, 2026	51.66	52.88	50.65	51.24	50.52	-0.54%	906,040
May 26, 2026	52.60	52.81	50.91	51.52	50.80	-2.02%	808,401
May 25, 2026	53.77	54.11	51.71	52.58	51.84	-2.30%	1,062,789
May 22, 2026	52.06	54.30	51.88	53.82	53.06	4.08%	1,312,182
May 21, 2026	55.99	56.80	51.60	51.71	50.98	-7.31%	2,015,797
May 20, 2026	55.66	56.76	55.00	55.79	55.01	-0.53%	1,165,400
May 19, 2026	56.45	58.67	55.14	56.09	55.30	2.09%	1,972,536
May 18, 2026	55.08	56.36	54.58	54.94	54.17	-1.08%	871,100
May 15, 2026	57.36	57.36	55.40	55.54	54.76	-3.26%	1,113,568
May 14, 2026	58.00	59.02	56.60	57.41	56.60	-1.58%	1,403,183
May 13, 2026	56.95	58.62	56.72	58.33	57.51	1.62%	1,181,725
May 12, 2026	59.80	59.99	57.34	57.40	56.59	-4.33%	1,654,319
May 11, 2026	57.19	60.40	56.41	60.00	59.16	4.86%	2,715,535
May 8, 2026	55.63	58.75	55.00	57.22	56.41	2.88%	1,875,000
May 7, 2026	55.02	58.00	54.97	55.62	54.84	1.40%	1,948,201
May 6, 2026	54.59	56.07	53.39	54.85	54.08	-0.38%	1,405,100
Apr 30, 2026	55.81	56.00	54.46	55.06	54.29	-1.18%	1,106,271
Apr 29, 2026	54.63	57.50	54.27	55.72	54.94	1.46%	1,961,800
Apr 28, 2026	55.10	55.61	52.68	54.92	54.15	-2.31%	2,646,332
Apr 27, 2026	56.49	56.49	55.11	56.22	55.43	-0.44%	804,500
Apr 24, 2026	56.35	56.80	55.69	56.47	55.68	-0.16%	709,400
Apr 23, 2026	57.80	58.12	56.35	56.56	55.76	-2.73%	862,100
Apr 22, 2026	57.31	58.15	57.31	58.15	57.33	0.61%	516,088
Apr 21, 2026	58.17	58.55	57.36	57.80	56.99	-0.64%	745,648
Apr 20, 2026	58.28	58.81	57.94	58.17	57.35	-0.78%	936,627
Apr 17, 2026	59.69	59.71	57.98	58.63	57.81	-1.84%	923,864
Apr 16, 2026	58.78	59.78	58.02	59.73	58.89	2.10%	754,900
Apr 15, 2026	58.85	59.60	58.05	58.50	57.68	0.39%	887,100
Apr 14, 2026	59.29	59.41	57.86	58.27	57.45	-0.43%	1,041,106
Apr 13, 2026	59.19	59.50	57.75	58.52	57.70	-1.88%	1,181,353
Apr 10, 2026	58.91	61.98	58.91	59.64	58.80	1.88%	1,834,012
Apr 9, 2026	60.60	60.60	58.01	58.54	57.72	-3.54%	1,641,260
Apr 8, 2026	59.89	60.79	59.41	60.69	59.84	2.97%	1,182,200
Apr 7, 2026	60.67	61.50	58.39	58.94	58.11	-2.84%	1,446,109
Apr 3, 2026	61.17	62.15	59.60	60.66	59.81	-1.37%	1,105,300
Apr 2, 2026	62.43	62.48	60.30	61.50	60.63	-1.49%	1,389,010
Apr 1, 2026	60.00	62.48	59.44	62.43	61.55	5.49%	1,784,733
Mar 31, 2026	61.63	62.76	58.60	59.18	58.35	-3.90%	1,520,327
Mar 30, 2026	63.78	64.50	61.50	61.58	60.71	-3.48%	1,219,104
Mar 27, 2026	61.61	65.27	61.06	63.80	62.90	3.32%	1,129,700