SHE:301038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.75	20.19	19.59	20.10	20.10	2.03%	3,298,424
May 7, 2026	19.77	19.77	19.45	19.70	19.70	0.82%	2,406,325
May 6, 2026	19.70	19.90	19.44	19.54	19.54	0.31%	2,927,060
Apr 30, 2026	19.50	19.64	19.27	19.48	19.48	-0.15%	2,766,185
Apr 29, 2026	19.87	19.88	19.19	19.51	19.51	-3.51%	5,308,583
Apr 28, 2026	20.26	20.69	19.96	20.22	20.22	-0.69%	3,718,695
Apr 27, 2026	20.20	20.42	19.62	20.36	20.36	0.79%	2,094,960
Apr 24, 2026	20.62	20.74	20.00	20.20	20.20	-2.32%	2,684,096
Apr 23, 2026	20.90	21.25	20.62	20.68	20.68	-0.96%	2,468,480
Apr 22, 2026	21.00	21.00	20.74	20.88	20.88	-0.71%	1,744,331
Apr 21, 2026	21.18	21.53	20.91	21.03	21.03	-0.28%	2,014,974
Apr 20, 2026	20.99	21.13	20.77	21.09	21.09	0.72%	1,905,728
Apr 17, 2026	20.97	21.03	20.68	20.94	20.94	-0.14%	2,158,800
Apr 16, 2026	20.58	21.08	20.42	20.97	20.97	1.60%	2,410,362
Apr 15, 2026	20.86	20.98	20.58	20.64	20.64	-0.63%	1,661,294
Apr 14, 2026	20.90	20.92	20.52	20.77	20.77	0.19%	1,583,073
Apr 13, 2026	20.65	20.81	20.51	20.73	20.73	0.29%	1,198,000
Apr 10, 2026	20.50	20.85	20.50	20.67	20.67	0.83%	1,307,160
Apr 9, 2026	21.10	21.10	20.45	20.50	20.50	-2.61%	1,839,360
Apr 8, 2026	20.71	21.10	20.54	21.05	21.05	3.29%	2,371,500
Apr 7, 2026	19.93	20.43	19.93	20.38	20.38	2.26%	1,451,100
Apr 3, 2026	20.52	20.59	19.79	19.93	19.93	-2.83%	1,785,530
Apr 2, 2026	20.88	21.13	20.37	20.51	20.51	-1.77%	2,242,490
Apr 1, 2026	20.72	21.00	20.63	20.88	20.88	2.00%	2,247,036
Mar 31, 2026	20.83	21.00	20.44	20.47	20.47	-1.92%	2,361,947
Mar 30, 2026	20.52	20.98	20.15	20.87	20.87	1.61%	2,538,700
Mar 27, 2026	20.10	20.57	20.10	20.54	20.54	0.64%	1,985,900
Mar 26, 2026	21.08	21.30	20.29	20.41	20.41	-3.36%	2,362,700
Mar 25, 2026	20.85	21.30	20.79	21.12	21.12	1.73%	2,692,500
Mar 24, 2026	20.40	20.80	20.02	20.76	20.76	4.90%	4,523,527
Mar 23, 2026	20.65	20.81	19.66	19.79	19.79	-5.54%	3,901,835
Mar 20, 2026	21.64	21.75	20.95	20.95	20.95	-2.65%	3,020,608
Mar 19, 2026	22.00	22.26	21.40	21.52	21.52	-3.63%	4,229,750
Mar 18, 2026	22.90	23.22	22.03	22.33	22.33	-2.53%	6,392,237
Mar 17, 2026	22.51	23.81	22.44	22.91	22.91	0.88%	10,088,370
Mar 16, 2026	22.31	23.63	22.13	22.71	22.71	2.62%	6,442,326
Mar 13, 2026	22.10	22.72	22.02	22.13	22.13	0.14%	2,741,580
Mar 12, 2026	22.50	22.60	22.06	22.10	22.10	-1.60%	1,694,730
Mar 11, 2026	22.70	22.70	22.36	22.46	22.46	-0.44%	1,762,522
Mar 10, 2026	22.10	22.63	22.10	22.56	22.56	2.59%	2,469,046
Mar 9, 2026	22.10	22.35	21.70	21.99	21.99	-1.61%	2,438,935
Mar 6, 2026	21.59	22.40	21.59	22.35	22.35	3.19%	2,837,103
Mar 5, 2026	21.94	22.01	21.60	21.66	21.66	0.32%	1,749,260
Mar 4, 2026	21.32	21.73	21.27	21.59	21.59	0.23%	1,921,896
Mar 3, 2026	22.08	22.49	21.53	21.54	21.54	-2.45%	3,547,414
Mar 2, 2026	22.70	23.02	22.03	22.08	22.08	-4.70%	4,099,290
Feb 27, 2026	23.00	23.17	22.88	23.17	23.17	0.61%	1,922,056
Feb 26, 2026	23.11	23.24	22.89	23.03	23.03	-0.30%	2,093,400
Feb 25, 2026	23.38	23.38	23.03	23.10	23.10	-0.43%	2,052,932
Feb 24, 2026	22.79	23.25	22.79	23.20	23.20	2.07%	2,664,785