SHE:301077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	28.67	28.80	27.70	28.05	28.05	-2.81%	3,129,902
May 25, 2026	29.31	29.71	28.50	28.86	28.86	-1.80%	2,976,282
May 22, 2026	28.92	29.56	28.76	29.39	29.39	3.20%	3,401,744
May 21, 2026	30.05	30.25	28.34	28.48	28.48	-5.29%	4,472,320
May 20, 2026	30.86	31.25	30.01	30.07	30.07	-4.02%	4,623,774
May 19, 2026	30.61	31.46	29.80	31.33	31.33	2.35%	6,268,674
May 18, 2026	30.05	30.68	29.60	30.61	30.61	0.82%	3,774,887
May 15, 2026	30.01	30.78	29.84	30.36	30.36	0.96%	3,624,146
May 14, 2026	31.68	31.88	30.03	30.07	30.07	-4.30%	5,923,322
May 13, 2026	31.35	31.50	30.77	31.42	31.42	0.19%	5,017,865
May 12, 2026	32.34	32.35	31.07	31.36	31.36	-2.55%	5,983,574
May 11, 2026	32.34	32.72	31.71	32.18	32.18	-0.31%	6,918,312
May 8, 2026	32.00	32.79	31.77	32.28	32.28	-0.80%	7,638,724
May 7, 2026	31.90	32.67	31.52	32.54	32.54	2.23%	9,605,487
May 6, 2026	31.22	32.17	30.85	31.83	31.83	3.34%	9,581,466
Apr 30, 2026	33.03	33.03	30.80	30.80	30.80	-8.11%	10,527,973
Apr 29, 2026	32.95	33.56	32.20	33.52	33.52	1.21%	10,598,558
Apr 28, 2026	34.69	34.99	32.19	33.12	33.12	-5.48%	14,127,103
Apr 27, 2026	34.37	36.33	33.69	35.04	35.04	-9.20%	22,582,650
Apr 24, 2026	31.80	38.59	31.60	38.59	38.59	19.99%	24,216,487
Apr 23, 2026	31.80	32.70	31.30	32.16	32.16	0.63%	6,858,554
Apr 22, 2026	31.31	33.50	30.80	31.96	31.96	1.08%	9,159,056
Apr 21, 2026	30.82	31.80	30.67	31.62	31.62	-0.03%	8,075,491
Apr 20, 2026	28.63	32.30	28.02	31.63	31.63	9.71%	11,322,294
Apr 17, 2026	27.43	29.49	27.15	28.83	28.83	5.07%	5,830,675
Apr 16, 2026	27.32	27.58	27.05	27.44	27.44	1.25%	1,836,853
Apr 15, 2026	27.88	28.46	27.03	27.10	27.10	-0.18%	2,567,348
Apr 14, 2026	26.98	27.45	26.78	27.15	27.15	0.82%	1,363,675
Apr 13, 2026	27.50	27.50	26.46	26.93	26.93	-2.64%	2,220,148
Apr 10, 2026	27.98	28.28	27.50	27.66	27.66	-0.36%	1,888,384
Apr 9, 2026	27.32	27.89	27.11	27.76	27.76	0.91%	1,834,062
Apr 8, 2026	26.80	27.56	26.59	27.51	27.51	4.80%	1,910,292
Apr 7, 2026	26.09	26.62	26.03	26.25	26.25	0.69%	1,139,038
Apr 3, 2026	26.17	26.98	25.77	26.07	26.07	-0.27%	1,903,000
Apr 2, 2026	26.70	26.78	26.00	26.14	26.14	-2.28%	966,938
Apr 1, 2026	26.68	26.80	26.48	26.75	26.75	2.49%	1,032,112
Mar 31, 2026	26.79	26.80	26.10	26.10	26.10	-1.88%	922,566
Mar 30, 2026	26.64	26.90	26.30	26.60	26.60	-1.04%	920,268
Mar 27, 2026	26.00	26.97	26.00	26.88	26.88	2.17%	1,111,346
Mar 26, 2026	26.80	27.35	26.14	26.31	26.31	-2.08%	1,233,425
Mar 25, 2026	26.38	27.00	26.31	26.87	26.87	1.90%	1,262,152
Mar 24, 2026	25.98	26.37	25.48	26.37	26.37	3.25%	1,345,650
Mar 23, 2026	26.33	26.89	25.23	25.54	25.54	-5.76%	2,454,440
Mar 20, 2026	28.30	28.49	27.08	27.10	27.10	-3.52%	1,560,044
Mar 19, 2026	29.10	29.25	28.02	28.09	28.09	-4.16%	1,981,084
Mar 18, 2026	28.83	29.60	28.60	29.31	29.31	1.95%	1,816,199
Mar 17, 2026	29.18	29.99	28.69	28.75	28.75	-1.47%	2,117,307
Mar 16, 2026	28.73	29.22	28.47	29.18	29.18	1.53%	1,488,012
Mar 13, 2026	28.97	29.57	28.72	28.74	28.74	-0.90%	1,765,952
Mar 12, 2026	30.13	30.19	28.96	29.00	29.00	-3.88%	3,123,802