SHE:301068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.30	33.30	31.82	32.42	32.42	0.78%	1,185,371
May 21, 2026	33.50	34.20	32.05	32.17	32.17	-3.97%	975,245
May 20, 2026	34.19	34.19	32.96	33.50	33.50	-0.27%	844,402
May 19, 2026	34.15	34.38	33.21	33.59	33.59	-1.44%	828,000
May 18, 2026	33.59	34.39	32.93	34.08	34.08	1.49%	1,027,838
May 15, 2026	34.31	34.78	33.33	33.58	33.58	-2.10%	903,700
May 14, 2026	34.90	35.05	34.24	34.30	34.30	-0.58%	1,314,900
May 13, 2026	34.11	35.10	33.00	34.50	34.50	0.91%	1,223,989
May 12, 2026	35.60	35.60	33.88	34.19	34.19	-4.20%	1,564,294
May 11, 2026	35.99	36.22	35.03	35.69	35.69	0.45%	1,692,100
May 8, 2026	35.73	36.10	34.82	35.53	35.53	-0.84%	1,434,400
May 7, 2026	35.60	36.46	35.00	35.83	35.83	-0.08%	2,195,230
May 6, 2026	35.26	36.56	34.35	35.86	35.86	2.60%	2,696,432
Apr 30, 2026	35.76	36.10	34.91	34.95	34.95	-2.37%	1,360,026
Apr 29, 2026	35.85	36.14	35.40	35.80	35.80	-0.64%	1,597,469
Apr 28, 2026	36.95	37.80	35.63	36.03	36.03	-3.17%	2,071,990
Apr 27, 2026	36.19	38.76	36.16	37.21	37.21	4.35%	3,480,488
Apr 24, 2026	38.50	39.50	34.76	35.66	35.66	-6.33%	3,481,961
Apr 23, 2026	36.28	39.08	36.07	38.07	38.07	4.22%	2,895,560
Apr 22, 2026	35.51	37.36	35.51	36.53	36.53	1.87%	2,544,870
Apr 21, 2026	37.82	37.94	34.59	35.86	35.86	-4.07%	3,096,635
Apr 20, 2026	38.99	39.00	35.81	37.38	37.38	-3.41%	3,138,644
Apr 17, 2026	35.31	40.28	33.50	38.70	38.70	12.66%	5,048,294
Apr 16, 2026	32.18	34.96	31.71	34.35	34.35	7.82%	2,344,103
Apr 15, 2026	31.50	32.08	31.50	31.86	31.86	0.60%	538,791
Apr 14, 2026	31.80	32.26	31.34	31.67	31.67	0.13%	544,431
Apr 13, 2026	31.53	31.98	30.88	31.63	31.63	-0.03%	890,200
Apr 10, 2026	31.08	32.17	31.08	31.64	31.64	1.90%	796,600
Apr 9, 2026	31.74	31.74	30.40	31.05	31.05	-1.86%	1,222,161
Apr 8, 2026	29.43	32.00	29.29	31.64	31.64	9.52%	1,890,266
Apr 7, 2026	28.28	29.33	28.28	28.89	28.89	2.23%	1,311,980
Apr 3, 2026	29.67	29.77	27.98	28.26	28.26	-4.11%	1,269,920
Apr 2, 2026	30.46	30.62	29.26	29.47	29.47	-3.50%	1,046,800
Apr 1, 2026	30.59	31.39	30.27	30.54	30.54	1.94%	1,274,334
Mar 31, 2026	31.22	31.50	29.89	29.96	29.96	-3.91%	1,379,800
Mar 30, 2026	31.50	32.39	30.73	31.18	31.18	-2.13%	1,466,700
Mar 27, 2026	32.40	32.45	31.30	31.86	31.86	-1.85%	1,474,260
Mar 26, 2026	33.33	33.40	32.15	32.46	32.46	-3.25%	1,665,580
Mar 25, 2026	33.10	34.11	32.75	33.55	33.55	1.36%	2,323,545
Mar 24, 2026	31.51	33.20	31.51	33.10	33.10	5.58%	2,787,696
Mar 23, 2026	33.04	33.48	30.56	31.35	31.35	-7.14%	3,651,852
Mar 20, 2026	35.00	37.23	33.60	33.76	33.76	-3.49%	4,455,816
Mar 19, 2026	34.66	36.50	33.97	34.98	34.98	-0.14%	4,782,213
Mar 18, 2026	35.74	37.15	34.00	35.03	35.03	-1.77%	5,014,302
Mar 17, 2026	34.58	38.59	34.58	35.66	35.66	-1.63%	5,582,938
Mar 16, 2026	34.65	37.00	33.30	36.25	36.25	5.65%	6,387,115
Mar 13, 2026	34.45	35.80	33.09	34.31	34.31	-2.42%	6,640,678
Mar 12, 2026	29.54	35.16	29.11	35.16	35.16	20.00%	6,778,799
Mar 11, 2026	29.40	29.50	28.71	29.30	29.30	-0.07%	1,185,215
Mar 10, 2026	28.75	29.35	28.30	29.32	29.32	2.77%	1,129,981