SHE:301069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.85	21.44	20.45	21.29	21.29	1.62%	10,444,860
May 27, 2026	21.85	22.19	20.85	20.95	20.95	-4.82%	14,689,780
May 26, 2026	22.90	23.00	21.56	22.01	22.01	-4.43%	17,524,810
May 25, 2026	23.79	23.95	22.90	23.03	23.03	-3.28%	15,268,520
May 22, 2026	22.91	23.95	22.70	23.81	23.81	4.06%	15,554,338
May 21, 2026	23.79	24.14	22.85	22.88	22.88	-3.50%	16,725,670
May 20, 2026	23.90	24.28	23.49	23.71	23.71	-0.84%	14,229,400
May 19, 2026	23.21	24.06	23.16	23.91	23.91	2.01%	19,443,860
May 18, 2026	23.27	23.60	22.85	23.49	23.44	-0.09%	15,649,260
May 15, 2026	22.47	24.08	22.47	23.51	23.46	5.10%	27,065,500
May 14, 2026	23.03	23.15	22.37	22.37	22.32	-2.70%	10,616,460
May 13, 2026	22.79	23.16	22.77	22.99	22.94	0.88%	7,946,874
May 12, 2026	23.21	23.28	22.70	22.79	22.74	-1.81%	10,102,370
May 11, 2026	23.40	23.46	23.02	23.21	23.16	-	10,782,320
May 8, 2026	23.24	23.46	23.06	23.21	23.16	-0.09%	10,127,320
May 7, 2026	22.71	23.32	22.50	23.23	23.18	2.20%	13,975,400
May 6, 2026	22.26	22.88	22.10	22.73	22.68	2.85%	10,149,730
Apr 30, 2026	22.22	22.50	21.99	22.10	22.05	-0.85%	6,941,501
Apr 29, 2026	21.57	22.37	21.41	22.29	22.24	3.34%	10,246,590
Apr 28, 2026	22.19	22.19	21.41	21.57	21.52	-2.88%	7,799,108
Apr 27, 2026	21.73	22.27	21.53	22.21	22.16	1.18%	8,267,204
Apr 24, 2026	21.89	22.17	21.60	21.95	21.90	-0.32%	8,982,490
Apr 23, 2026	22.23	22.75	21.76	22.02	21.97	-0.59%	13,687,740
Apr 22, 2026	22.00	22.25	21.82	22.15	22.10	0.36%	7,549,982
Apr 21, 2026	22.10	22.27	21.78	22.07	22.02	0.05%	7,047,634
Apr 20, 2026	21.81	22.32	21.81	22.06	22.01	0.82%	6,279,093
Apr 17, 2026	21.48	22.05	21.48	21.88	21.83	1.06%	6,683,036
Apr 16, 2026	21.51	21.73	21.49	21.65	21.60	0.65%	5,147,733
Apr 15, 2026	22.10	22.15	21.46	21.51	21.46	-2.27%	7,588,945
Apr 14, 2026	21.52	22.01	21.48	22.01	21.96	2.85%	9,407,566
Apr 13, 2026	21.40	21.69	21.16	21.40	21.35	-0.47%	7,408,252
Apr 10, 2026	21.20	21.70	21.20	21.50	21.45	1.56%	7,934,365
Apr 9, 2026	21.32	21.33	21.03	21.17	21.12	-1.31%	4,980,850
Apr 8, 2026	20.94	21.45	20.68	21.45	21.40	4.99%	8,031,405
Apr 7, 2026	20.00	20.50	20.00	20.43	20.39	2.66%	4,506,879
Apr 3, 2026	20.69	20.75	19.88	19.90	19.86	-2.83%	4,470,125
Apr 2, 2026	20.93	20.96	20.38	20.48	20.44	-2.15%	5,939,536
Apr 1, 2026	21.10	21.20	20.75	20.93	20.89	0.96%	6,558,949
Mar 31, 2026	21.25	21.35	20.71	20.73	20.69	-2.12%	6,204,695
Mar 30, 2026	20.70	21.32	20.70	21.18	21.13	0.95%	6,620,214
Mar 27, 2026	20.11	21.32	20.11	20.98	20.94	2.04%	9,839,789
Mar 26, 2026	20.41	21.09	20.22	20.56	20.52	0.49%	9,767,120
Mar 25, 2026	20.09	20.56	20.09	20.46	20.42	1.84%	6,789,438
Mar 24, 2026	20.00	20.22	19.38	20.09	20.05	2.60%	7,494,609
Mar 23, 2026	20.37	20.72	19.46	19.58	19.54	-5.59%	11,801,120
Mar 20, 2026	21.37	21.60	20.70	20.74	20.70	-2.17%	7,428,606
Mar 19, 2026	21.89	21.94	21.09	21.20	21.15	-3.85%	7,884,972
Mar 18, 2026	22.16	22.33	21.69	22.05	22.00	-0.36%	7,457,296
Mar 17, 2026	22.90	23.21	22.12	22.13	22.08	-3.36%	8,278,514
Mar 16, 2026	22.58	23.19	22.52	22.90	22.85	0.70%	6,914,418