SHE:301057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	35.52	35.76	31.92	32.55	32.55	-6.52%	3,276,604
May 25, 2026	33.60	35.54	33.32	34.82	34.82	3.57%	3,656,926
May 22, 2026	32.06	33.96	31.51	33.62	33.62	6.73%	3,346,262
May 21, 2026	31.53	33.40	31.29	31.50	31.50	-0.06%	2,491,600
May 20, 2026	32.14	32.20	30.68	31.52	31.52	-0.94%	1,680,545
May 19, 2026	29.99	32.15	29.85	31.82	31.82	5.61%	2,719,900
May 18, 2026	30.01	30.29	29.81	30.13	30.13	-0.59%	1,646,800
May 15, 2026	31.45	31.45	29.95	30.31	30.31	-2.54%	1,643,541
May 14, 2026	32.17	32.18	30.63	31.10	31.10	-2.26%	2,162,783
May 13, 2026	32.48	33.10	31.61	31.82	31.82	-3.05%	2,118,059
May 12, 2026	34.30	34.42	32.51	32.82	32.82	-3.61%	2,277,100
May 11, 2026	34.36	34.74	33.00	34.05	34.05	0.89%	2,873,700
May 8, 2026	32.71	34.47	32.07	33.75	33.75	3.02%	3,785,574
May 7, 2026	33.48	33.48	32.00	32.76	32.76	0.58%	2,727,400
May 6, 2026	32.34	33.49	32.30	32.57	32.57	0.71%	2,834,074
Apr 30, 2026	32.52	32.89	31.61	32.34	32.34	-0.52%	2,548,144
Apr 29, 2026	32.24	33.16	32.10	32.51	32.51	0.03%	2,108,808
Apr 28, 2026	32.02	32.87	31.51	32.50	32.50	1.53%	2,489,500
Apr 27, 2026	31.68	32.20	31.05	32.01	32.01	-0.28%	2,382,400
Apr 24, 2026	33.30	33.97	31.61	32.10	32.10	-4.46%	3,494,600
Apr 23, 2026	34.20	36.48	33.54	33.60	33.60	-1.98%	5,366,425
Apr 22, 2026	31.79	36.90	31.56	34.28	34.28	7.60%	5,978,292
Apr 21, 2026	32.43	32.44	31.46	31.86	31.86	-1.76%	1,834,613
Apr 20, 2026	32.16	32.60	31.29	32.43	32.43	0.93%	1,165,518
Apr 17, 2026	31.97	32.37	31.00	32.13	32.13	-	1,658,300
Apr 16, 2026	32.52	32.72	31.92	32.13	32.13	0.41%	1,966,500
Apr 15, 2026	32.75	33.19	31.90	32.00	32.00	-1.08%	1,244,500
Apr 14, 2026	31.64	32.72	31.28	32.35	32.35	2.93%	1,457,049
Apr 13, 2026	32.63	32.99	31.29	31.43	31.43	-2.75%	1,536,249
Apr 10, 2026	32.74	32.83	32.13	32.32	32.32	-0.19%	1,626,611
Apr 9, 2026	32.70	33.20	31.57	32.38	32.38	-0.64%	2,169,011
Apr 8, 2026	31.41	32.86	31.41	32.59	32.59	4.35%	1,646,400
Apr 7, 2026	31.21	31.92	30.55	31.23	31.23	1.46%	1,667,925
Apr 3, 2026	32.00	32.17	30.41	30.78	30.78	-3.54%	2,819,500
Apr 2, 2026	32.60	33.24	31.59	31.91	31.91	-3.07%	1,643,500
Apr 1, 2026	32.87	33.69	32.46	32.92	32.92	1.01%	1,640,600
Mar 31, 2026	34.00	34.00	32.50	32.59	32.59	-3.58%	1,625,279
Mar 30, 2026	33.38	33.98	32.74	33.80	33.80	0.39%	1,428,800
Mar 27, 2026	32.77	34.30	32.51	33.67	33.67	1.48%	2,218,608
Mar 26, 2026	34.07	34.58	33.00	33.18	33.18	-2.58%	2,147,115
Mar 25, 2026	34.48	35.13	33.77	34.06	34.06	-1.22%	2,878,161
Mar 24, 2026	35.35	36.16	33.67	34.48	34.48	-0.29%	2,919,700
Mar 23, 2026	37.33	37.33	34.30	34.58	34.58	-5.52%	3,075,795
Mar 20, 2026	38.09	38.95	36.43	36.60	36.60	-3.68%	3,006,651
Mar 19, 2026	40.86	40.86	37.75	38.00	38.00	-7.92%	4,505,751
Mar 18, 2026	39.08	41.49	38.80	41.27	41.27	5.60%	3,436,700
Mar 17, 2026	37.80	39.76	37.25	39.08	39.08	3.11%	4,059,474
Mar 16, 2026	36.00	38.00	35.90	37.90	37.90	4.24%	3,646,510
Mar 13, 2026	36.87	37.54	36.36	36.36	36.36	-2.96%	2,350,450
Mar 12, 2026	38.00	38.38	36.60	37.47	37.47	1.02%	3,011,156