SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.03	43.04	41.00	42.77	42.77	3.26%	3,941,794
Jun 17, 2026	42.80	42.81	41.42	41.42	41.42	-3.22%	2,336,735
Jun 16, 2026	43.00	43.28	41.98	42.80	42.80	-1.81%	2,545,485
Jun 15, 2026	44.70	45.65	42.45	43.59	43.59	-0.48%	4,093,664
Jun 12, 2026	43.79	45.05	41.00	43.80	43.80	-	5,624,180
Jun 11, 2026	43.80	44.98	42.88	43.80	43.80	-1.73%	6,786,099
Jun 10, 2026	41.20	44.84	40.68	44.57	44.57	10.13%	9,397,976
Jun 9, 2026	40.60	41.30	39.03	40.47	40.47	-0.07%	2,706,691
Jun 8, 2026	41.35	41.45	38.60	40.50	40.50	-3.91%	3,386,298
Jun 5, 2026	42.10	43.24	38.18	42.15	42.15	0.12%	5,127,250
Jun 4, 2026	43.80	44.50	41.38	42.10	42.10	-3.90%	4,534,936
Jun 3, 2026	43.44	44.73	42.59	43.81	43.81	0.39%	5,787,624
Jun 2, 2026	42.81	44.42	41.27	43.64	43.64	1.02%	7,302,669
Jun 1, 2026	44.20	45.80	41.81	43.20	43.20	-1.03%	8,876,302
May 29, 2026	39.89	43.94	39.21	43.72	43.65	11.29%	12,057,419
May 28, 2026	36.76	39.50	36.76	39.29	39.22	6.28%	5,825,709
May 27, 2026	38.02	38.14	36.68	36.96	36.90	-3.42%	2,732,102
May 26, 2026	38.15	39.13	37.58	38.27	38.21	1.02%	3,716,162
May 25, 2026	37.81	39.46	37.21	37.89	37.82	1.78%	4,728,851
May 22, 2026	38.49	38.58	36.06	37.22	37.16	-2.51%	5,588,764
May 21, 2026	38.34	40.20	37.60	38.18	38.12	0.19%	5,408,157
May 20, 2026	38.86	39.09	37.73	38.11	38.04	-1.20%	5,285,455
May 19, 2026	40.42	41.52	37.79	38.57	38.51	-4.51%	9,127,103
May 18, 2026	39.05	40.60	38.61	40.39	40.33	3.72%	7,020,999
May 15, 2026	38.02	39.90	37.87	38.94	38.88	1.34%	9,121,131
May 14, 2026	34.43	39.29	32.71	38.43	38.37	9.15%	15,716,007
May 13, 2026	41.46	41.63	35.21	35.21	35.15	-20.00%	15,493,687
May 12, 2026	47.45	47.45	43.57	44.01	43.94	-7.58%	5,989,594
May 11, 2026	48.64	49.49	47.27	47.61	47.54	-1.68%	5,113,046
May 8, 2026	48.79	49.64	46.57	48.43	48.35	-0.73%	8,546,108
May 7, 2026	47.86	49.98	47.73	48.79	48.71	1.79%	6,600,325
May 6, 2026	45.41	48.14	44.64	47.93	47.85	4.84%	7,296,673
Apr 30, 2026	45.36	46.50	44.36	45.71	45.64	-	12,399,260
Apr 29, 2026	43.43	46.29	42.86	45.71	45.64	5.26%	14,874,019
Apr 28, 2026	43.03	43.44	41.81	43.43	43.36	0.07%	6,575,304
Apr 27, 2026	42.86	43.64	41.71	43.40	43.33	0.23%	5,024,109
Apr 24, 2026	42.99	44.46	42.61	43.30	43.23	-0.30%	4,535,807
Apr 23, 2026	44.39	44.86	42.63	43.43	43.36	-1.17%	6,440,779
Apr 22, 2026	45.10	46.29	43.22	43.94	43.87	-1.38%	6,674,327
Apr 21, 2026	44.63	45.56	43.93	44.56	44.48	-1.96%	7,808,622
Apr 20, 2026	45.00	46.43	43.49	45.45	45.38	-1.35%	18,755,981
Apr 17, 2026	44.71	46.34	42.88	46.07	46.00	5.12%	10,546,843
Apr 16, 2026	40.71	44.45	40.26	43.83	43.76	8.05%	13,990,849
Apr 15, 2026	39.36	40.88	39.21	40.56	40.50	3.20%	7,440,925
Apr 14, 2026	38.93	39.91	38.18	39.31	39.24	-0.04%	10,061,873
Apr 13, 2026	36.14	41.19	34.50	39.32	39.26	4.60%	17,013,849
Apr 10, 2026	39.19	39.36	37.14	37.59	37.53	-2.14%	16,182,137
Apr 9, 2026	36.43	38.80	36.43	38.41	38.35	7.56%	14,344,511
Apr 8, 2026	32.13	35.74	32.11	35.71	35.66	12.49%	15,828,511
Apr 7, 2026	31.52	31.91	30.21	31.75	31.70	2.99%	11,928,637