SHE:301067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.31	35.38	32.64	33.65	33.65	-6.66%	5,193,219
Jun 5, 2026	35.28	37.30	35.00	36.05	36.05	1.66%	5,109,226
Jun 4, 2026	35.63	36.29	34.76	35.46	35.46	-1.23%	5,204,600
Jun 3, 2026	32.39	37.69	32.37	35.90	35.90	10.87%	8,956,335
Jun 2, 2026	32.16	32.90	31.86	32.38	32.38	0.22%	2,696,300
Jun 1, 2026	33.25	33.59	32.30	32.31	32.31	-4.83%	3,674,523
May 29, 2026	35.09	35.42	33.40	33.95	33.95	-3.08%	3,606,255
May 28, 2026	34.40	35.96	33.75	35.03	35.03	2.16%	5,918,691
May 27, 2026	35.35	37.82	34.07	34.29	34.29	-1.75%	7,190,316
May 26, 2026	33.23	36.30	33.23	34.90	34.90	4.18%	8,368,117
May 25, 2026	30.93	34.48	30.93	33.50	33.50	10.56%	7,377,900
May 22, 2026	29.54	30.69	29.18	30.30	30.30	4.09%	2,590,152
May 21, 2026	30.63	31.83	28.80	29.11	29.11	-4.93%	3,399,294
May 20, 2026	30.98	30.99	30.04	30.62	30.62	-1.58%	1,604,610
May 19, 2026	31.35	31.88	30.42	31.11	31.11	-1.30%	2,115,216
May 18, 2026	30.32	31.65	30.08	31.52	31.52	4.06%	2,935,273
May 15, 2026	31.00	31.50	30.02	30.29	30.29	-2.26%	2,135,415
May 14, 2026	31.40	31.88	30.80	30.99	30.99	-0.80%	2,170,179
May 13, 2026	31.28	32.00	30.91	31.24	31.24	-0.79%	2,250,142
May 12, 2026	33.07	33.27	31.24	31.49	31.49	-4.81%	2,964,476
May 11, 2026	34.20	34.22	32.90	33.08	33.08	-3.10%	3,069,100
May 8, 2026	33.84	34.31	33.40	34.14	34.14	0.95%	2,435,400
May 7, 2026	33.52	34.24	32.86	33.82	33.82	2.30%	2,771,780
May 6, 2026	33.00	34.50	32.84	33.06	33.06	1.22%	3,140,726
Apr 30, 2026	33.75	33.75	32.00	32.66	32.66	-2.68%	3,279,327
Apr 29, 2026	33.48	34.68	33.20	33.56	33.56	-1.24%	3,008,412
Apr 28, 2026	32.83	34.98	32.64	33.98	33.98	3.09%	4,073,610
Apr 27, 2026	33.64	33.64	32.58	32.96	32.96	-0.99%	1,977,400
Apr 24, 2026	33.40	33.86	33.08	33.29	33.29	-1.22%	1,141,960
Apr 23, 2026	34.84	34.91	33.25	33.70	33.70	-1.72%	1,482,938
Apr 22, 2026	33.73	34.50	33.73	34.29	34.29	0.65%	1,181,100
Apr 21, 2026	33.84	34.49	33.68	34.07	34.07	0.74%	1,377,225
Apr 20, 2026	34.23	34.50	33.73	33.82	33.82	-1.20%	1,467,400
Apr 17, 2026	34.16	34.50	33.61	34.23	34.23	-0.35%	1,296,332
Apr 16, 2026	33.99	34.35	33.54	34.35	34.35	1.75%	1,364,260
Apr 15, 2026	33.85	34.79	33.57	33.76	33.76	-0.35%	2,217,012
Apr 14, 2026	32.84	33.88	32.62	33.88	33.88	4.02%	2,071,500
Apr 13, 2026	33.00	33.13	32.50	32.57	32.57	-1.39%	1,309,100
Apr 10, 2026	32.53	33.82	32.38	33.03	33.03	2.17%	1,826,174
Apr 9, 2026	32.15	32.59	31.66	32.33	32.33	-0.06%	1,421,320
Apr 8, 2026	31.23	32.35	31.23	32.35	32.35	4.69%	1,409,100
Apr 7, 2026	30.29	31.40	29.75	30.90	30.90	2.93%	1,460,699
Apr 3, 2026	30.73	31.03	29.75	30.02	30.02	-1.41%	1,206,850
Apr 2, 2026	31.68	31.89	30.19	30.45	30.45	-3.88%	1,476,327
Apr 1, 2026	31.88	31.99	31.31	31.68	31.68	1.67%	1,416,799
Mar 31, 2026	31.45	32.65	31.11	31.16	31.16	-0.19%	1,861,600
Mar 30, 2026	30.70	31.49	30.47	31.22	31.22	1.36%	1,947,800
Mar 27, 2026	29.61	31.35	29.23	30.80	30.80	2.80%	1,747,920
Mar 26, 2026	30.20	30.49	29.58	29.96	29.96	0.07%	1,940,300
Mar 25, 2026	29.61	30.25	29.45	29.94	29.94	1.46%	1,843,015