SHE:301073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	23.55	23.80	23.27	23.41	23.41	-1.14%	2,661,670
May 15, 2026	24.09	24.30	23.56	23.68	23.68	-1.62%	3,786,554
May 14, 2026	24.64	24.99	24.01	24.07	24.07	-2.31%	4,010,825
May 13, 2026	24.22	24.77	24.00	24.64	24.64	1.99%	3,547,050
May 12, 2026	25.08	25.57	24.12	24.16	24.16	-3.82%	4,639,345
May 11, 2026	24.78	25.13	24.71	25.12	25.12	1.45%	3,787,664
May 8, 2026	24.66	24.89	24.50	24.76	24.76	0.49%	3,000,200
May 7, 2026	24.46	24.98	24.46	24.64	24.64	0.37%	3,701,563
May 6, 2026	24.97	25.06	24.45	24.55	24.55	-0.85%	5,962,877
Apr 30, 2026	25.37	25.50	24.67	24.76	24.76	-2.52%	4,725,177
Apr 29, 2026	24.70	25.60	24.60	25.40	25.40	4.74%	6,538,583
Apr 28, 2026	25.02	25.30	23.90	24.25	24.25	-4.00%	6,247,637
Apr 27, 2026	25.12	25.30	24.74	25.26	25.26	0.48%	3,429,900
Apr 24, 2026	25.35	25.44	24.90	25.14	25.14	-1.60%	4,051,172
Apr 23, 2026	25.66	26.27	25.14	25.55	25.55	-1.43%	6,534,900
Apr 22, 2026	25.52	26.02	25.41	25.92	25.92	0.90%	4,646,066
Apr 21, 2026	26.10	26.68	25.54	25.69	25.69	-1.91%	7,231,210
Apr 20, 2026	26.60	26.94	25.89	26.19	26.19	-1.69%	10,067,420
Apr 17, 2026	27.95	27.95	26.46	26.64	26.64	-5.40%	10,544,580
Apr 16, 2026	27.64	28.77	27.33	28.16	28.16	1.08%	8,397,049
Apr 15, 2026	27.30	28.16	27.00	27.86	27.86	1.94%	6,850,987
Apr 14, 2026	27.26	27.75	26.37	27.33	27.33	1.11%	4,120,500
Apr 13, 2026	27.17	27.42	26.87	27.03	27.03	-1.13%	2,963,500
Apr 10, 2026	27.03	27.78	27.03	27.34	27.34	1.86%	3,814,788
Apr 9, 2026	28.10	28.10	26.73	26.84	26.84	-4.72%	4,458,708
Apr 8, 2026	27.35	28.38	27.20	28.17	28.17	5.94%	4,446,814
Apr 7, 2026	26.18	26.90	26.18	26.59	26.59	1.57%	2,805,263
Apr 3, 2026	27.18	27.19	26.12	26.18	26.18	-3.00%	2,847,675
Apr 2, 2026	27.88	27.89	26.62	26.99	26.99	-3.30%	4,112,770
Apr 1, 2026	27.56	28.28	27.07	27.91	27.91	2.61%	3,948,842
Mar 31, 2026	27.36	28.28	26.90	27.20	27.20	-0.58%	3,792,224
Mar 30, 2026	26.80	27.66	26.62	27.36	27.36	0.51%	2,703,565
Mar 27, 2026	26.52	27.32	26.34	27.22	27.22	1.91%	2,738,895
Mar 26, 2026	26.78	27.37	26.61	26.71	26.71	-0.45%	3,390,243
Mar 25, 2026	26.14	27.12	26.01	26.83	26.83	3.71%	4,339,789
Mar 24, 2026	25.64	25.97	25.02	25.87	25.87	3.07%	4,988,800
Mar 23, 2026	27.08	27.38	24.80	25.10	25.10	-8.76%	7,223,024
Mar 20, 2026	28.00	28.43	27.51	27.51	27.51	-1.33%	3,217,181
Mar 19, 2026	27.92	28.67	27.57	27.88	27.88	-1.55%	3,330,938
Mar 18, 2026	28.30	28.90	27.88	28.32	28.32	-0.11%	2,346,100
Mar 17, 2026	28.51	29.24	28.25	28.35	28.35	-0.56%	3,620,922
Mar 16, 2026	29.38	29.65	28.02	28.51	28.51	-3.06%	4,534,216
Mar 13, 2026	29.00	29.79	28.80	29.41	29.41	1.59%	4,337,400
Mar 12, 2026	28.90	29.27	28.67	28.95	28.95	0.17%	2,987,951
Mar 11, 2026	29.33	29.75	28.80	28.90	28.90	-1.37%	3,750,100
Mar 10, 2026	28.81	29.45	28.70	29.30	29.30	2.63%	2,499,511
Mar 9, 2026	28.50	29.28	28.10	28.55	28.55	-2.53%	3,778,406
Mar 6, 2026	28.49	29.58	28.39	29.29	29.29	2.59%	3,764,587
Mar 5, 2026	28.55	29.27	28.30	28.55	28.55	0.63%	3,276,363
Mar 4, 2026	27.96	28.66	27.78	28.37	28.37	0.64%	2,987,421