SHE:301092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.20	51.97	47.48	50.68	50.68	7.69%	7,662,683
May 26, 2026	47.89	50.96	46.56	47.06	47.06	-2.51%	5,795,422
May 25, 2026	46.32	48.88	45.01	48.27	48.27	4.12%	7,369,399
May 22, 2026	48.90	49.21	46.21	46.36	46.36	-1.93%	7,100,003
May 21, 2026	48.95	52.45	47.27	47.27	47.27	-3.92%	12,171,080
May 20, 2026	40.67	49.20	40.67	49.20	49.20	20.00%	9,807,416
May 19, 2026	41.32	41.99	40.19	41.00	41.00	-0.99%	2,216,962
May 18, 2026	40.78	42.00	40.10	41.41	41.41	0.98%	2,717,811
May 15, 2026	40.10	41.96	40.10	41.01	41.01	1.08%	4,104,033
May 14, 2026	39.01	41.37	38.40	40.57	40.57	4.19%	4,647,168
May 13, 2026	39.13	39.44	38.32	38.94	38.94	-0.28%	3,146,422
May 12, 2026	40.57	41.00	39.00	39.05	39.05	-4.29%	3,679,094
May 11, 2026	40.91	41.88	40.67	40.80	40.80	0.34%	4,375,340
May 8, 2026	41.05	42.88	40.50	40.66	40.66	-1.00%	4,937,858
May 7, 2026	40.03	41.49	39.48	41.07	41.07	1.81%	4,793,722
May 6, 2026	42.35	42.36	39.80	40.34	40.34	-1.92%	4,270,574
Apr 30, 2026	38.00	41.99	37.35	41.13	41.13	8.15%	8,404,797
Apr 29, 2026	35.56	38.90	34.00	38.03	38.03	3.94%	6,473,284
Apr 28, 2026	36.75	37.49	36.06	36.59	36.59	-1.56%	3,560,200
Apr 27, 2026	34.31	37.49	34.31	37.17	37.17	7.06%	4,384,832
Apr 24, 2026	33.90	34.95	33.34	34.72	34.72	2.36%	2,547,800
Apr 23, 2026	35.77	36.00	33.77	33.92	33.92	-5.49%	3,530,400
Apr 22, 2026	34.14	37.26	33.98	35.89	35.89	4.64%	4,523,588
Apr 21, 2026	34.28	34.53	33.90	34.30	34.30	0.44%	1,176,800
Apr 20, 2026	34.28	34.32	33.66	34.15	34.15	-0.55%	1,335,390
Apr 17, 2026	34.23	34.65	34.13	34.34	34.34	0.32%	1,633,121
Apr 16, 2026	34.00	34.38	33.60	34.23	34.23	1.15%	1,121,200
Apr 15, 2026	34.04	34.64	33.75	33.84	33.84	-0.47%	1,419,900
Apr 14, 2026	34.00	34.05	33.32	34.00	34.00	1.34%	1,413,500
Apr 13, 2026	33.86	33.86	33.31	33.55	33.55	-1.09%	1,206,100
Apr 10, 2026	33.57	34.50	33.37	33.92	33.92	1.86%	1,185,100
Apr 9, 2026	33.48	33.71	33.03	33.30	33.30	-1.07%	982,400
Apr 8, 2026	33.04	33.74	32.66	33.66	33.66	3.28%	1,586,068
Apr 7, 2026	31.62	32.80	31.62	32.59	32.59	3.00%	1,234,800
Apr 3, 2026	32.54	32.57	31.46	31.64	31.64	-2.32%	944,200
Apr 2, 2026	33.06	33.25	32.01	32.39	32.39	-1.94%	1,040,800
Apr 1, 2026	33.00	33.30	32.80	33.03	33.03	1.57%	887,683
Mar 31, 2026	32.99	33.59	32.35	32.52	32.52	-2.05%	1,313,517
Mar 30, 2026	32.51	33.66	32.20	33.20	33.20	0.64%	1,408,203
Mar 27, 2026	31.70	33.38	31.51	32.99	32.99	3.26%	1,883,100
Mar 26, 2026	32.79	32.94	31.73	31.95	31.95	-2.62%	1,438,915
Mar 25, 2026	32.65	33.16	32.50	32.81	32.81	0.86%	1,394,500
Mar 24, 2026	32.49	32.75	31.30	32.53	32.53	3.01%	1,961,715
Mar 23, 2026	32.95	33.47	31.33	31.58	31.58	-5.31%	2,371,199
Mar 20, 2026	35.26	35.26	33.32	33.35	33.35	-3.16%	2,111,900
Mar 19, 2026	36.30	36.65	34.20	34.44	34.44	-6.16%	2,893,316
Mar 18, 2026	37.70	38.28	36.07	36.70	36.70	-2.39%	3,019,200
Mar 17, 2026	37.82	39.96	37.42	37.60	37.60	-0.53%	4,177,196
Mar 16, 2026	38.80	39.70	37.41	37.80	37.80	-4.18%	4,319,464
Mar 13, 2026	37.06	40.22	37.02	39.45	39.45	6.65%	6,625,298