SHE:301072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	25.33	25.66	24.99	25.48	25.48	1.07%	1,351,200
May 12, 2026	25.78	25.78	25.01	25.21	25.21	-1.21%	1,564,905
May 11, 2026	25.59	26.00	25.09	25.52	25.52	-0.31%	2,008,699
May 8, 2026	25.20	25.81	25.03	25.60	25.60	1.59%	1,946,899
May 7, 2026	25.15	25.55	24.83	25.20	25.20	-0.12%	1,672,882
May 6, 2026	24.65	25.56	23.88	25.23	25.23	2.35%	2,609,600
Apr 30, 2026	24.22	24.86	24.22	24.65	24.65	1.61%	1,880,400
Apr 29, 2026	23.70	24.49	23.54	24.26	24.26	3.01%	1,998,800
Apr 28, 2026	23.84	23.88	23.30	23.55	23.55	-1.17%	1,691,700
Apr 27, 2026	22.80	23.94	22.71	23.83	23.83	4.06%	1,700,700
Apr 24, 2026	22.58	23.15	22.34	22.90	22.90	1.33%	1,311,934
Apr 23, 2026	23.50	23.50	22.57	22.60	22.60	-3.29%	1,547,100
Apr 22, 2026	22.70	23.48	22.66	23.37	23.37	2.50%	1,720,598
Apr 21, 2026	22.74	22.91	22.66	22.80	22.80	-0.13%	819,700
Apr 20, 2026	22.57	22.90	22.38	22.83	22.83	0.84%	1,062,582
Apr 17, 2026	22.72	22.86	22.33	22.64	22.64	0.04%	1,042,387
Apr 16, 2026	21.98	22.80	21.78	22.63	22.63	3.62%	1,356,200
Apr 15, 2026	22.21	22.30	21.70	21.84	21.84	-1.49%	1,077,100
Apr 14, 2026	22.40	22.40	21.79	22.17	22.17	-	1,071,300
Apr 13, 2026	22.27	22.46	21.85	22.17	22.17	-0.67%	1,192,200
Apr 10, 2026	22.11	22.62	21.98	22.32	22.32	1.36%	1,516,496
Apr 9, 2026	22.52	22.60	21.72	22.02	22.02	-2.48%	1,778,409
Apr 8, 2026	21.82	22.70	21.78	22.58	22.58	7.32%	1,974,600
Apr 7, 2026	20.55	21.45	20.20	21.04	21.04	2.24%	1,539,234
Apr 3, 2026	21.12	21.15	20.35	20.58	20.58	-2.70%	1,799,000
Apr 2, 2026	22.25	22.25	20.97	21.15	21.15	-3.60%	1,818,400
Apr 1, 2026	22.63	22.80	21.66	21.94	21.94	-0.99%	1,915,500
Mar 31, 2026	22.66	23.13	22.04	22.16	22.16	-2.03%	1,159,200
Mar 30, 2026	22.24	22.65	21.94	22.62	22.62	1.53%	1,120,300
Mar 27, 2026	22.05	22.57	21.53	22.28	22.28	1.04%	1,258,612
Mar 26, 2026	22.58	23.34	21.90	22.05	22.05	-1.87%	1,683,200
Mar 25, 2026	21.63	22.70	21.63	22.47	22.47	4.71%	2,205,500
Mar 24, 2026	21.07	21.52	20.38	21.46	21.46	4.89%	2,017,016
Mar 23, 2026	21.88	21.88	20.07	20.46	20.46	-6.96%	1,947,000
Mar 20, 2026	23.18	23.69	21.92	21.99	21.99	-4.81%	1,836,700
Mar 19, 2026	24.00	24.22	22.90	23.10	23.10	-4.62%	1,438,900
Mar 18, 2026	23.79	24.33	23.62	24.22	24.22	1.89%	1,122,600
Mar 17, 2026	24.49	24.60	23.45	23.77	23.77	-1.94%	1,312,200
Mar 16, 2026	24.28	24.71	23.96	24.24	24.24	-1.14%	1,573,107
Mar 13, 2026	24.91	24.99	24.35	24.52	24.52	-0.77%	1,200,800
Mar 12, 2026	24.98	25.08	24.50	24.71	24.71	-0.48%	1,510,383
Mar 11, 2026	25.30	25.56	24.76	24.83	24.83	-1.51%	1,757,088
Mar 10, 2026	24.45	25.34	24.26	25.21	25.21	4.65%	1,765,427
Mar 9, 2026	24.08	24.28	23.27	24.09	24.09	-1.27%	1,784,388
Mar 6, 2026	23.30	24.48	23.27	24.40	24.40	4.10%	1,286,291
Mar 5, 2026	23.81	24.02	23.30	23.44	23.44	0.09%	1,095,100
Mar 4, 2026	22.99	23.69	22.82	23.42	23.42	0.60%	1,288,800
Mar 3, 2026	23.86	24.28	23.20	23.28	23.28	-2.43%	1,751,400
Mar 2, 2026	24.42	24.61	23.55	23.86	23.86	-3.79%	1,620,900
Feb 27, 2026	24.80	24.95	24.52	24.80	24.80	-0.40%	958,200