SHE:301069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.71	23.32	22.50	23.23	23.23	2.20%	13,975,400
May 6, 2026	22.26	22.88	22.10	22.73	22.73	2.85%	10,150,738
Apr 30, 2026	22.22	22.50	21.99	22.10	22.10	-0.85%	6,941,501
Apr 29, 2026	21.57	22.37	21.41	22.29	22.29	3.34%	10,246,596
Apr 28, 2026	22.19	22.19	21.41	21.57	21.57	-2.88%	7,799,108
Apr 27, 2026	21.73	22.27	21.53	22.21	22.21	1.18%	8,267,204
Apr 24, 2026	21.89	22.17	21.60	21.95	21.95	-0.32%	8,982,490
Apr 23, 2026	22.23	22.75	21.76	22.02	22.02	-0.59%	13,687,740
Apr 22, 2026	22.00	22.25	21.82	22.15	22.15	0.36%	7,549,982
Apr 21, 2026	22.10	22.27	21.78	22.07	22.07	0.05%	7,047,634
Apr 20, 2026	21.81	22.32	21.81	22.06	22.06	0.82%	6,279,093
Apr 17, 2026	21.48	22.05	21.48	21.88	21.88	1.06%	6,683,036
Apr 16, 2026	21.51	21.73	21.49	21.65	21.65	0.65%	5,147,733
Apr 15, 2026	22.10	22.15	21.46	21.51	21.51	-2.27%	7,588,945
Apr 14, 2026	21.52	22.01	21.48	22.01	22.01	2.85%	9,409,866
Apr 13, 2026	21.40	21.69	21.16	21.40	21.40	-0.47%	7,408,252
Apr 10, 2026	21.20	21.70	21.20	21.50	21.50	1.56%	7,934,365
Apr 9, 2026	21.32	21.33	21.03	21.17	21.17	-1.31%	4,980,850
Apr 8, 2026	20.94	21.45	20.68	21.45	21.45	4.99%	8,031,405
Apr 7, 2026	20.00	20.50	20.00	20.43	20.43	2.66%	4,506,879
Apr 3, 2026	20.69	20.75	19.88	19.90	19.90	-2.83%	4,470,125
Apr 2, 2026	20.93	20.96	20.38	20.48	20.48	-2.15%	5,939,536
Apr 1, 2026	21.10	21.20	20.75	20.93	20.93	0.96%	6,558,949
Mar 31, 2026	21.25	21.35	20.71	20.73	20.73	-2.12%	6,204,695
Mar 30, 2026	20.70	21.32	20.70	21.18	21.18	0.95%	6,620,214
Mar 27, 2026	20.11	21.32	20.11	20.98	20.98	2.04%	9,839,789
Mar 26, 2026	20.41	21.09	20.22	20.56	20.56	0.49%	9,767,120
Mar 25, 2026	20.09	20.56	20.09	20.46	20.46	1.84%	6,789,438
Mar 24, 2026	20.00	20.22	19.38	20.09	20.09	2.60%	7,494,609
Mar 23, 2026	20.37	20.72	19.46	19.58	19.58	-5.59%	11,801,122
Mar 20, 2026	21.37	21.60	20.70	20.74	20.74	-2.17%	7,428,606
Mar 19, 2026	21.89	21.94	21.09	21.20	21.20	-3.85%	7,884,972
Mar 18, 2026	22.16	22.33	21.69	22.05	22.05	-0.36%	7,457,296
Mar 17, 2026	22.90	23.21	22.12	22.13	22.13	-3.36%	8,278,514
Mar 16, 2026	22.58	23.19	22.52	22.90	22.90	0.70%	6,914,418
Mar 13, 2026	23.21	23.78	22.68	22.74	22.74	-3.52%	12,629,186
Mar 12, 2026	23.43	24.12	23.14	23.57	23.57	1.64%	12,910,000
Mar 11, 2026	23.01	23.55	23.00	23.19	23.19	1.00%	8,953,687
Mar 10, 2026	23.00	23.24	22.78	22.96	22.96	1.59%	6,661,097
Mar 9, 2026	23.09	23.09	22.12	22.60	22.60	-1.95%	9,651,600
Mar 6, 2026	22.65	23.15	22.56	23.05	23.05	1.14%	8,114,933
Mar 5, 2026	23.20	23.36	22.55	22.79	22.79	-2.02%	16,962,360
Mar 4, 2026	23.51	24.14	23.18	23.26	23.26	-2.06%	10,292,800
Mar 3, 2026	25.55	25.85	23.73	23.75	23.75	-7.05%	16,977,350
Mar 2, 2026	25.61	26.16	25.37	25.55	25.55	-1.99%	11,914,350
Feb 27, 2026	26.12	26.24	25.92	26.07	26.07	-0.87%	8,386,174
Feb 26, 2026	26.24	26.47	26.00	26.30	26.30	0.23%	10,717,290
Feb 25, 2026	25.58	26.43	25.35	26.24	26.24	2.78%	15,511,500
Feb 24, 2026	24.94	25.58	24.94	25.53	25.53	3.36%	10,212,470
Feb 13, 2026	24.90	25.30	24.70	24.70	24.70	-1.12%	7,115,580