SHE:301089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.60	26.89	25.70	25.87	25.87	-2.74%	2,451,218
May 20, 2026	27.13	27.67	26.60	26.60	26.60	-2.21%	2,789,810
May 19, 2026	27.45	27.70	27.14	27.20	27.20	0.52%	2,447,002
May 18, 2026	26.88	27.40	26.81	27.06	27.06	0.52%	2,141,000
May 15, 2026	26.95	27.51	26.66	26.92	26.92	-0.99%	3,174,259
May 14, 2026	28.50	28.70	27.19	27.19	27.19	-5.16%	5,218,792
May 13, 2026	29.28	29.38	28.65	28.67	28.67	-3.89%	5,289,306
May 12, 2026	30.21	30.59	29.19	29.83	29.83	-4.24%	8,237,070
May 11, 2026	29.01	31.91	28.88	31.15	31.15	4.15%	12,894,078
May 8, 2026	28.27	29.97	28.05	29.91	29.91	7.78%	8,383,545
May 7, 2026	27.99	28.18	27.19	27.75	27.75	1.13%	4,192,500
May 6, 2026	27.24	27.70	26.74	27.44	27.44	1.93%	3,742,286
Apr 30, 2026	26.95	27.60	26.67	26.92	26.92	1.43%	3,034,400
Apr 29, 2026	26.45	26.85	26.26	26.54	26.54	0.26%	1,253,200
Apr 28, 2026	26.70	27.12	26.36	26.47	26.47	-1.34%	1,548,900
Apr 27, 2026	26.55	26.90	26.26	26.83	26.83	1.09%	1,580,000
Apr 24, 2026	26.56	26.95	26.46	26.54	26.54	-1.01%	1,109,200
Apr 23, 2026	27.43	27.47	26.73	26.81	26.81	-2.54%	1,869,815
Apr 22, 2026	27.45	27.58	27.15	27.51	27.51	0.04%	1,452,800
Apr 21, 2026	27.69	28.06	27.31	27.50	27.50	-1.08%	1,767,900
Apr 20, 2026	27.73	28.40	27.49	27.80	27.80	0.25%	2,020,600
Apr 17, 2026	28.33	28.35	27.44	27.73	27.73	-2.36%	2,529,830
Apr 16, 2026	28.65	28.96	28.34	28.40	28.40	-	2,869,627
Apr 15, 2026	28.20	28.80	28.10	28.40	28.40	1.14%	3,399,100
Apr 14, 2026	27.70	28.26	27.37	28.08	28.08	1.74%	2,864,900
Apr 13, 2026	28.18	28.18	27.42	27.60	27.60	-2.06%	1,943,000
Apr 10, 2026	28.12	28.79	28.04	28.18	28.18	0.36%	2,143,700
Apr 9, 2026	28.68	29.36	28.00	28.08	28.08	-2.60%	2,981,500
Apr 8, 2026	28.81	29.22	28.60	28.83	28.83	0.98%	2,159,500
Apr 7, 2026	27.98	28.76	27.11	28.55	28.55	2.00%	2,679,425
Apr 3, 2026	28.84	29.17	27.95	27.99	27.99	-3.48%	3,102,740
Apr 2, 2026	28.62	29.66	28.62	29.00	29.00	0.69%	3,922,888
Apr 1, 2026	28.40	28.91	28.02	28.80	28.80	3.11%	2,582,330
Mar 31, 2026	28.33	28.84	27.87	27.93	27.93	-1.79%	1,886,026
Mar 30, 2026	28.35	28.99	28.17	28.44	28.44	-0.70%	2,257,600
Mar 27, 2026	27.11	28.70	27.01	28.64	28.64	4.79%	2,702,460
Mar 26, 2026	27.60	28.18	27.21	27.33	27.33	-1.16%	1,448,296
Mar 25, 2026	27.36	28.10	27.16	27.65	27.65	1.95%	1,495,672
Mar 24, 2026	26.29	27.18	26.29	27.12	27.12	5.12%	2,306,644
Mar 23, 2026	27.25	27.31	25.60	25.80	25.80	-6.69%	2,604,614
Mar 20, 2026	28.50	28.89	27.60	27.65	27.65	-2.81%	1,917,409
Mar 19, 2026	28.88	29.30	28.34	28.45	28.45	-2.17%	1,777,497
Mar 18, 2026	28.72	29.21	28.68	29.08	29.08	1.32%	2,144,400
Mar 17, 2026	29.14	29.95	28.68	28.70	28.70	-0.76%	2,644,202
Mar 16, 2026	28.43	29.40	28.43	28.92	28.92	2.15%	2,091,735
Mar 13, 2026	28.19	28.92	28.10	28.31	28.31	0.04%	1,647,818
Mar 12, 2026	28.76	28.97	28.19	28.30	28.30	-1.50%	1,391,405
Mar 11, 2026	29.14	29.33	28.63	28.73	28.73	-1.41%	1,605,600
Mar 10, 2026	28.42	29.47	28.42	29.14	29.14	2.57%	2,813,749
Mar 9, 2026	28.12	28.65	28.03	28.41	28.41	-	2,014,300