SHE:301041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.98	36.49	34.04	34.50	34.50	-0.17%	10,743,990
May 29, 2026	34.03	36.41	33.90	34.56	34.56	1.35%	14,006,720
May 28, 2026	32.91	34.39	32.71	34.10	34.10	2.31%	6,328,933
May 27, 2026	34.27	34.57	32.78	33.33	33.33	-3.95%	8,581,361
May 26, 2026	33.80	34.99	32.98	34.70	34.70	1.46%	10,128,750
May 25, 2026	34.60	35.25	33.80	34.20	34.20	-0.03%	8,821,765
May 22, 2026	32.73	34.74	32.73	34.21	34.21	5.55%	9,145,186
May 21, 2026	34.21	34.98	32.31	32.41	32.41	-5.01%	11,402,630
May 20, 2026	33.70	35.33	33.70	34.12	34.12	1.91%	14,234,910
May 19, 2026	33.00	33.54	32.40	33.48	33.48	0.54%	6,001,333
May 18, 2026	32.92	33.86	32.10	33.30	33.30	1.00%	6,856,273
May 15, 2026	34.45	34.79	32.71	32.97	32.97	-3.60%	9,102,589
May 14, 2026	34.96	35.35	33.60	34.20	34.20	-3.12%	15,808,730
May 13, 2026	31.31	36.86	30.99	35.30	35.30	12.28%	15,818,800
May 12, 2026	31.81	31.89	30.79	31.44	31.44	-1.41%	4,255,166
May 11, 2026	31.70	31.97	31.40	31.89	31.89	1.24%	4,828,346
May 8, 2026	30.53	31.70	30.30	31.50	31.50	2.17%	5,360,642
May 7, 2026	29.82	30.89	29.82	30.83	30.83	3.39%	4,894,811
May 6, 2026	29.99	30.49	29.66	29.82	29.82	0.24%	4,192,930
Apr 30, 2026	29.50	29.88	29.25	29.75	29.75	1.29%	2,858,145
Apr 29, 2026	29.30	29.69	29.21	29.37	29.37	-0.34%	3,609,100
Apr 28, 2026	29.86	30.00	29.25	29.47	29.47	-1.60%	3,329,724
Apr 27, 2026	29.00	30.05	28.88	29.95	29.95	3.70%	4,864,900
Apr 24, 2026	29.12	29.36	28.45	28.88	28.88	-0.79%	4,091,997
Apr 23, 2026	30.00	30.06	29.02	29.11	29.11	-3.55%	4,747,617
Apr 22, 2026	29.72	30.39	29.61	30.18	30.18	0.97%	4,057,400
Apr 21, 2026	29.77	30.10	29.56	29.89	29.89	-0.57%	4,396,007
Apr 20, 2026	29.60	30.10	29.00	30.06	30.06	0.27%	7,186,517
Apr 17, 2026	28.70	30.70	28.53	29.98	29.98	4.21%	9,047,714
Apr 16, 2026	28.04	28.80	27.81	28.77	28.77	2.42%	4,068,100
Apr 15, 2026	27.88	29.10	27.88	28.09	28.09	0.79%	4,978,336
Apr 14, 2026	27.46	28.08	27.40	27.87	27.87	1.72%	3,525,865
Apr 13, 2026	27.09	27.61	26.96	27.40	27.40	0.70%	3,145,200
Apr 10, 2026	27.61	27.74	27.18	27.21	27.21	-0.15%	2,837,500
Apr 9, 2026	27.20	27.80	27.07	27.25	27.25	-0.80%	3,856,729
Apr 8, 2026	26.76	27.47	26.50	27.47	27.47	4.85%	4,240,518
Apr 7, 2026	24.97	26.48	24.80	26.20	26.20	5.94%	4,927,100
Apr 3, 2026	25.15	25.60	24.60	24.73	24.73	-1.83%	2,830,222
Apr 2, 2026	26.04	26.24	24.93	25.19	25.19	-3.63%	4,203,624
Apr 1, 2026	26.33	26.90	25.78	26.14	26.14	2.91%	4,734,193
Mar 31, 2026	26.25	26.65	25.34	25.40	25.40	-3.57%	3,096,303
Mar 30, 2026	25.83	26.37	25.56	26.34	26.34	-0.11%	2,667,023
Mar 27, 2026	25.81	26.61	25.57	26.37	26.37	0.76%	3,650,922
Mar 26, 2026	26.85	27.27	25.98	26.17	26.17	-3.04%	3,798,700
Mar 25, 2026	26.71	27.46	26.71	26.99	26.99	1.85%	4,941,522
Mar 24, 2026	26.52	26.69	25.27	26.50	26.50	5.03%	5,967,708
Mar 23, 2026	27.48	27.57	25.00	25.23	25.23	-10.28%	7,985,204
Mar 20, 2026	29.77	30.25	28.06	28.12	28.12	-4.94%	6,475,776
Mar 19, 2026	30.11	30.38	29.40	29.58	29.58	-3.24%	5,284,101
Mar 18, 2026	29.52	30.61	29.52	30.57	30.57	4.37%	7,612,355