SHE:301079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.05	37.76	36.10	36.48	36.48	-1.49%	4,173,130
May 26, 2026	38.03	38.30	36.36	37.03	37.03	-3.67%	5,077,799
May 25, 2026	40.99	41.38	38.10	38.44	38.44	-4.35%	5,932,396
May 22, 2026	40.00	40.50	39.11	40.19	40.19	1.70%	4,388,660
May 21, 2026	42.00	42.55	39.24	39.52	39.52	-5.61%	6,420,970
May 20, 2026	42.29	42.66	40.71	41.87	41.87	-1.94%	6,300,720
May 19, 2026	44.10	44.38	42.33	42.70	42.70	-3.89%	6,668,958
May 18, 2026	43.98	45.20	43.60	44.43	44.43	0.27%	5,378,668
May 15, 2026	44.01	45.46	43.00	44.31	44.31	0.82%	7,424,576
May 14, 2026	45.89	46.05	43.95	43.95	43.95	-5.08%	8,697,095
May 13, 2026	46.20	46.65	45.02	46.30	46.30	0.15%	9,080,508
May 12, 2026	47.03	47.74	45.20	46.23	46.23	-2.67%	10,997,090
May 11, 2026	47.31	48.69	46.64	47.50	47.50	0.72%	14,550,780
May 8, 2026	43.80	47.98	43.60	47.16	47.16	6.55%	17,662,060
May 7, 2026	44.00	44.70	43.81	44.26	44.26	0.77%	9,073,086
May 6, 2026	43.37	44.50	43.04	43.92	43.92	1.17%	8,980,527
Apr 30, 2026	42.39	43.54	41.00	43.41	43.41	3.33%	9,213,653
Apr 29, 2026	41.36	42.58	41.01	42.01	42.01	-0.24%	5,873,600
Apr 28, 2026	44.80	44.85	41.76	42.11	42.11	-6.94%	10,449,650
Apr 27, 2026	43.00	45.36	40.89	45.25	45.25	2.14%	10,508,410
Apr 24, 2026	44.58	47.27	43.51	44.30	44.30	1.37%	14,688,740
Apr 23, 2026	44.51	45.15	43.15	43.70	43.70	-3.38%	11,006,310
Apr 22, 2026	47.39	47.60	44.80	45.23	45.23	-3.58%	16,621,370
Apr 21, 2026	50.02	52.44	46.00	46.91	46.91	-8.25%	20,274,750
Apr 20, 2026	49.90	51.92	49.06	51.13	51.13	1.19%	19,595,867
Apr 17, 2026	48.54	51.00	47.67	50.53	50.53	3.06%	20,228,110
Apr 16, 2026	46.88	49.50	45.70	49.03	49.03	1.74%	18,046,890
Apr 15, 2026	47.19	50.20	46.53	48.19	48.19	0.86%	21,128,220
Apr 14, 2026	45.10	52.87	44.70	47.78	47.78	4.62%	25,303,600
Apr 13, 2026	42.57	46.50	42.22	45.67	45.67	5.35%	16,941,950
Apr 10, 2026	42.50	44.28	42.46	43.35	43.35	1.03%	11,926,669
Apr 9, 2026	42.02	43.50	42.02	42.91	42.91	-0.74%	10,296,250
Apr 8, 2026	41.80	43.33	41.18	43.23	43.23	5.23%	14,427,040
Apr 7, 2026	40.56	41.65	40.14	41.08	41.08	0.44%	9,774,256
Apr 3, 2026	44.00	44.80	40.69	40.90	40.90	-6.41%	15,589,049
Apr 2, 2026	43.44	46.00	43.03	43.70	43.70	0.30%	21,209,136
Apr 1, 2026	44.76	45.50	43.01	43.57	43.57	-2.66%	20,874,608
Mar 31, 2026	37.00	44.76	37.00	44.76	44.76	20.00%	18,241,669
Mar 30, 2026	35.36	37.65	35.36	37.30	37.30	3.01%	6,016,451
Mar 27, 2026	35.02	36.39	35.02	36.21	36.21	0.89%	3,394,981
Mar 26, 2026	36.42	37.40	35.44	35.89	35.89	-1.94%	5,176,199
Mar 25, 2026	36.62	37.30	36.22	36.60	36.60	2.23%	5,534,282
Mar 24, 2026	35.37	35.84	34.39	35.80	35.80	3.74%	5,312,958
Mar 23, 2026	35.31	36.50	34.35	34.51	34.51	-5.30%	5,348,385
Mar 20, 2026	38.20	38.45	36.30	36.44	36.44	-4.11%	5,317,106
Mar 19, 2026	38.50	38.88	37.57	38.00	38.00	-3.31%	4,925,212
Mar 18, 2026	38.20	39.38	37.86	39.30	39.30	2.80%	6,014,236
Mar 17, 2026	39.91	41.38	38.20	38.23	38.23	-4.14%	7,382,500
Mar 16, 2026	38.85	41.88	38.85	39.88	39.88	3.37%	10,306,519
Mar 13, 2026	40.30	40.31	38.55	38.58	38.58	-4.76%	7,495,346