SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	51.46	55.30	51.46	55.00	55.00	6.28%	4,161,221
May 27, 2026	53.23	53.39	51.35	51.75	51.75	-3.42%	1,951,502
May 26, 2026	53.41	54.78	52.61	53.58	53.58	1.02%	2,654,402
May 25, 2026	52.94	55.24	52.09	53.04	53.04	1.78%	3,377,751
May 22, 2026	53.88	54.01	50.48	52.11	52.11	-2.51%	3,991,975
May 21, 2026	53.68	56.28	52.64	53.45	53.45	0.19%	3,862,970
May 20, 2026	54.41	54.73	52.82	53.35	53.35	-1.20%	3,775,326
May 19, 2026	56.59	58.13	52.91	54.00	54.00	-4.51%	6,519,360
May 18, 2026	54.67	56.84	54.05	56.55	56.55	3.72%	5,015,000
May 15, 2026	53.23	55.86	53.02	54.52	54.52	1.34%	6,515,094
May 14, 2026	48.20	55.00	45.80	53.80	53.80	9.15%	11,225,920
May 13, 2026	58.05	58.28	49.29	49.29	49.29	-20.00%	11,066,920
May 12, 2026	66.43	66.43	61.00	61.61	61.61	-7.58%	4,278,282
May 11, 2026	68.10	69.29	66.18	66.66	66.66	-1.68%	3,652,176
May 8, 2026	68.30	69.50	65.20	67.80	67.80	-0.73%	6,104,364
May 7, 2026	67.00	69.97	66.82	68.30	68.30	1.79%	4,714,518
May 6, 2026	63.58	67.40	62.50	67.10	67.10	4.84%	5,211,910
Apr 30, 2026	63.51	65.10	62.10	64.00	64.00	-	8,856,615
Apr 29, 2026	60.80	64.80	60.00	64.00	64.00	5.26%	10,624,308
Apr 28, 2026	60.24	60.82	58.54	60.80	60.80	0.07%	4,696,646
Apr 27, 2026	60.01	61.10	58.40	60.76	60.76	0.23%	3,588,650
Apr 24, 2026	60.18	62.24	59.65	60.62	60.62	-0.30%	3,239,863
Apr 23, 2026	62.14	62.80	59.68	60.80	60.80	-1.17%	4,600,557
Apr 22, 2026	63.14	64.80	60.51	61.52	61.52	-1.38%	4,767,377
Apr 21, 2026	62.48	63.79	61.50	62.38	62.38	-1.96%	5,577,588
Apr 20, 2026	63.00	65.00	60.88	63.63	63.63	-1.35%	13,397,130
Apr 17, 2026	62.59	64.87	60.03	64.50	64.50	5.12%	7,533,560
Apr 16, 2026	56.99	62.23	56.36	61.36	61.36	8.05%	9,993,564
Apr 15, 2026	55.11	57.23	54.90	56.79	56.79	3.20%	5,314,947
Apr 14, 2026	54.50	55.87	53.45	55.03	55.03	-0.04%	7,187,153
Apr 13, 2026	50.59	57.66	48.30	55.05	55.05	4.60%	12,152,755
Apr 10, 2026	54.86	55.10	52.00	52.63	52.63	-2.14%	11,558,670
Apr 9, 2026	51.00	54.32	51.00	53.78	53.78	7.56%	10,246,284
Apr 8, 2026	44.98	50.03	44.96	50.00	50.00	12.49%	11,306,085
Apr 7, 2026	44.13	44.68	42.29	44.45	44.45	2.99%	8,520,456
Apr 3, 2026	41.55	43.20	40.60	43.16	43.16	3.53%	9,063,761
Apr 2, 2026	42.00	42.37	39.00	41.69	41.69	1.61%	10,037,176
Apr 1, 2026	40.71	42.96	39.50	41.03	41.03	1.41%	11,658,857
Mar 31, 2026	38.90	40.60	38.22	40.46	40.46	4.90%	8,587,532
Mar 30, 2026	37.95	39.32	37.37	38.57	38.57	0.70%	5,290,022
Mar 27, 2026	37.30	38.52	37.03	38.30	38.30	1.62%	6,692,668
Mar 26, 2026	37.13	38.48	37.10	37.69	37.69	0.51%	5,599,755
Mar 25, 2026	35.62	37.52	35.50	37.50	37.50	5.78%	5,027,935
Mar 24, 2026	34.21	35.88	33.04	35.45	35.45	5.32%	6,122,711
Mar 23, 2026	33.04	34.50	32.90	33.66	33.66	0.18%	5,062,920
Mar 20, 2026	35.95	36.51	32.01	33.60	33.60	-5.78%	9,784,929
Mar 19, 2026	36.59	37.22	35.50	35.66	35.66	-4.22%	2,766,008
Mar 18, 2026	36.43	37.48	36.01	37.23	37.23	0.46%	4,423,333
Mar 17, 2026	37.74	37.92	37.00	37.06	37.06	-0.67%	2,057,176
Mar 16, 2026	36.88	37.36	35.95	37.31	37.31	2.73%	2,765,308