SHE:301075 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.62	80.89	73.85	74.59	74.59	-3.31%	1,614,700
May 28, 2026	76.22	77.52	71.67	77.14	77.14	1.18%	2,415,136
May 27, 2026	76.39	78.88	75.01	76.24	76.24	-0.18%	1,804,796
May 26, 2026	78.95	78.95	74.07	76.38	76.38	-4.76%	2,065,000
May 25, 2026	88.29	90.19	79.18	80.20	80.20	-9.07%	3,722,370
May 22, 2026	85.95	88.88	83.00	88.20	88.20	3.68%	2,147,300
May 21, 2026	87.31	88.99	85.06	85.07	85.07	-2.55%	1,986,500
May 20, 2026	88.96	92.99	85.66	87.30	87.30	-1.87%	3,293,900
May 19, 2026	84.66	89.21	84.11	88.96	88.96	6.17%	2,721,195
May 18, 2026	83.54	86.42	81.00	83.79	83.79	0.10%	2,291,776
May 15, 2026	87.00	88.25	82.60	83.71	83.71	-4.00%	3,066,676
May 14, 2026	81.99	89.88	80.29	87.20	87.20	5.97%	4,165,300
May 13, 2026	80.40	83.51	79.32	82.29	82.29	2.36%	3,441,909
May 12, 2026	84.80	85.50	78.69	80.39	80.39	-4.43%	4,326,513
May 11, 2026	85.01	87.00	81.38	84.12	84.12	-0.95%	2,982,484
May 8, 2026	81.50	86.00	80.21	84.93	84.93	4.21%	3,084,314
May 7, 2026	81.70	83.05	79.03	81.50	81.50	-0.24%	2,142,300
May 6, 2026	82.95	86.00	81.60	81.70	81.70	-2.10%	2,662,611
Apr 30, 2026	82.17	83.99	80.30	83.45	83.45	2.46%	1,913,624
Apr 29, 2026	79.87	83.13	76.01	81.45	81.45	0.92%	2,585,100
Apr 28, 2026	80.66	84.48	79.72	80.71	80.71	-0.01%	2,996,526
Apr 27, 2026	78.93	80.89	76.00	80.72	80.72	1.97%	1,651,796
Apr 24, 2026	75.00	80.24	73.90	79.16	79.16	5.55%	3,225,705
Apr 23, 2026	76.55	76.73	73.51	75.00	75.00	-2.25%	2,631,326
Apr 22, 2026	81.68	84.66	73.18	76.73	76.73	-5.90%	3,506,255
Apr 21, 2026	81.24	83.86	79.21	81.54	81.54	-0.07%	2,850,255
Apr 20, 2026	75.99	82.76	75.64	81.60	81.60	6.62%	4,829,650
Apr 17, 2026	70.00	76.81	69.90	76.53	76.53	8.51%	4,037,046
Apr 16, 2026	68.14	71.38	66.10	70.53	70.53	4.03%	3,380,200
Apr 15, 2026	67.37	69.50	65.50	67.80	67.80	1.97%	2,212,196
Apr 14, 2026	65.75	67.80	63.59	66.49	66.49	1.28%	2,446,996
Apr 13, 2026	65.73	66.39	63.46	65.65	65.65	-0.12%	1,212,586
Apr 10, 2026	64.31	68.32	62.86	65.73	65.73	3.84%	1,773,797
Apr 9, 2026	63.93	63.93	61.69	63.30	63.30	-1.05%	1,200,217
Apr 8, 2026	62.74	64.76	62.47	63.97	63.97	2.60%	1,264,183
Apr 7, 2026	63.98	63.98	61.83	62.35	62.35	-1.55%	1,154,625
Apr 3, 2026	62.28	63.80	60.77	63.33	63.33	1.60%	1,459,425
Apr 2, 2026	63.51	63.59	61.71	62.33	62.33	-0.89%	1,220,678
Apr 1, 2026	64.00	64.26	62.18	62.89	62.89	1.11%	1,684,655
Mar 31, 2026	66.01	66.13	62.20	62.20	62.20	-5.30%	2,402,923
Mar 30, 2026	64.80	66.65	62.88	65.68	65.68	-0.48%	2,831,921
Mar 27, 2026	73.97	76.96	65.29	66.00	66.00	-12.64%	5,792,269
Mar 26, 2026	80.00	80.99	74.10	75.55	75.55	-6.21%	1,719,700
Mar 25, 2026	79.41	83.57	77.03	80.55	80.55	3.26%	1,771,277
Mar 24, 2026	76.00	78.10	75.02	78.01	78.01	5.79%	1,131,900
Mar 23, 2026	77.54	78.06	73.00	73.74	73.74	-5.72%	1,514,400
Mar 20, 2026	81.29	82.30	77.99	78.21	78.21	-3.31%	745,222
Mar 19, 2026	84.00	85.87	80.47	80.89	80.89	-3.41%	709,508
Mar 18, 2026	82.83	84.18	81.70	83.75	83.75	1.01%	773,808
Mar 17, 2026	83.00	83.98	81.62	82.91	82.91	0.18%	1,125,696