SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.41	48.41	45.00	45.42	45.42	-5.53%	942,311
May 28, 2026	47.02	49.00	46.21	48.38	48.08	3.33%	1,023,730
May 27, 2026	46.78	49.64	46.31	46.82	46.53	-3.40%	1,233,737
May 26, 2026	49.37	49.97	47.72	48.47	48.17	-2.47%	815,637
May 25, 2026	51.90	53.30	49.26	49.70	49.39	-4.55%	1,037,800
May 22, 2026	52.79	53.39	51.50	52.07	51.75	-0.38%	820,785
May 21, 2026	55.13	55.20	52.15	52.27	51.95	-4.20%	1,092,946
May 20, 2026	54.60	54.92	53.28	54.56	54.22	-0.35%	997,239
May 19, 2026	52.32	57.99	52.13	54.75	54.41	5.05%	1,998,867
May 18, 2026	52.94	53.07	51.63	52.12	51.80	-1.53%	1,054,800
May 15, 2026	53.65	54.14	52.40	52.93	52.60	-0.99%	1,061,476
May 14, 2026	57.14	57.50	53.45	53.46	53.13	-6.46%	1,358,396
May 13, 2026	58.05	58.28	56.84	57.15	56.80	-1.64%	1,265,607
May 12, 2026	57.26	59.59	57.25	58.10	57.74	0.50%	1,395,283
May 11, 2026	56.90	59.60	55.17	57.81	57.45	1.89%	2,855,051
May 8, 2026	56.08	57.70	55.80	56.74	56.39	0.50%	1,427,684
May 7, 2026	56.56	57.43	55.02	56.46	56.11	0.37%	1,339,100
May 6, 2026	54.84	56.49	54.06	56.25	55.90	2.76%	1,406,300
Apr 30, 2026	54.00	55.99	52.83	54.74	54.40	2.99%	1,121,500
Apr 29, 2026	52.30	53.79	51.89	53.15	52.82	2.59%	856,100
Apr 28, 2026	53.97	54.97	51.50	51.81	51.49	-4.64%	931,700
Apr 27, 2026	52.31	55.49	51.15	54.33	53.99	3.86%	1,487,208
Apr 24, 2026	51.80	53.35	51.51	52.31	51.99	0.02%	736,492
Apr 23, 2026	52.70	54.00	51.45	52.30	51.98	-0.95%	899,892
Apr 22, 2026	52.65	53.11	50.90	52.80	52.47	0.04%	1,176,100
Apr 21, 2026	53.71	53.71	52.31	52.78	52.45	-1.73%	964,492
Apr 20, 2026	54.81	55.01	53.08	53.71	53.38	-2.01%	1,138,600
Apr 17, 2026	54.04	56.50	52.68	54.81	54.47	1.01%	1,826,703
Apr 16, 2026	51.66	54.54	51.50	54.26	53.92	5.20%	1,391,503
Apr 15, 2026	52.52	53.20	51.51	51.58	51.26	-1.83%	753,603
Apr 14, 2026	51.93	52.56	51.30	52.54	52.21	1.96%	639,700
Apr 13, 2026	51.30	51.92	50.40	51.53	51.21	-0.33%	558,739
Apr 10, 2026	51.24	52.43	51.16	51.70	51.38	1.19%	678,103
Apr 9, 2026	52.69	52.90	50.65	51.09	50.77	-2.72%	813,100
Apr 8, 2026	51.36	52.60	50.75	52.52	52.19	4.14%	813,700
Apr 7, 2026	51.00	51.00	49.00	50.43	50.12	1.47%	735,800
Apr 3, 2026	50.78	50.97	49.11	49.70	49.39	-1.45%	948,200
Apr 2, 2026	52.98	53.19	49.99	50.43	50.12	-5.44%	1,414,900
Apr 1, 2026	54.89	55.49	52.60	53.33	53.00	-0.32%	1,146,800
Mar 31, 2026	54.09	55.49	53.18	53.50	53.17	-0.91%	857,300
Mar 30, 2026	53.85	54.09	52.71	53.99	53.66	0.06%	804,700
Mar 27, 2026	52.28	55.00	52.28	53.96	53.63	0.88%	1,110,500
Mar 26, 2026	56.93	57.16	52.66	53.49	53.16	-6.26%	1,522,534
Mar 25, 2026	56.71	58.05	56.50	57.06	56.71	0.62%	1,421,100
Mar 24, 2026	55.40	57.80	55.10	56.71	56.36	4.92%	1,342,350
Mar 23, 2026	56.33	56.66	53.60	54.05	53.71	-5.19%	1,499,397
Mar 20, 2026	57.50	58.37	57.01	57.01	56.66	-0.38%	922,788
Mar 19, 2026	58.62	58.77	56.38	57.23	56.88	-2.93%	1,173,000
Mar 18, 2026	57.69	60.41	57.69	58.96	58.59	1.66%	1,407,280
Mar 17, 2026	60.25	61.21	56.06	58.00	57.64	-3.35%	1,966,400