SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	65.00	65.88	62.37	64.60	64.60	0.28%	3,807,213
May 21, 2026	62.45	65.96	62.28	64.42	64.42	3.29%	4,791,240
May 20, 2026	62.00	62.60	60.41	62.37	62.37	0.21%	2,138,002
May 19, 2026	63.60	63.60	61.60	62.24	62.24	-1.64%	2,188,588
May 18, 2026	64.05	64.45	62.90	63.28	63.28	-0.63%	2,462,125
May 15, 2026	64.56	65.60	62.24	63.68	63.68	-0.20%	3,416,560
May 14, 2026	63.70	65.52	63.70	63.81	63.81	0.19%	4,409,049
May 13, 2026	64.00	64.40	63.33	63.69	63.69	0.25%	2,662,006
May 12, 2026	63.82	65.18	62.69	63.53	63.53	-0.45%	2,755,700
May 11, 2026	60.44	64.33	58.50	63.82	63.82	5.52%	5,358,775
May 8, 2026	60.70	61.39	59.55	60.48	60.48	0.08%	3,061,900
May 7, 2026	59.55	60.52	58.80	60.43	60.43	1.05%	3,311,706
May 6, 2026	58.59	60.30	58.16	59.80	59.80	2.12%	4,008,497
Apr 30, 2026	55.80	58.78	55.55	58.56	58.56	4.66%	4,126,766
Apr 29, 2026	55.57	57.12	55.57	55.95	55.95	-0.94%	2,090,462
Apr 28, 2026	58.48	58.48	56.10	56.48	56.48	-3.14%	2,263,249
Apr 27, 2026	56.90	58.68	56.28	58.31	58.31	2.10%	2,984,252
Apr 24, 2026	57.00	57.82	55.10	57.11	57.11	-0.14%	3,448,168
Apr 23, 2026	57.10	58.30	56.69	57.19	57.19	-0.83%	2,079,894
Apr 22, 2026	56.20	57.88	55.90	57.67	57.67	2.29%	2,260,690
Apr 21, 2026	57.04	57.19	55.39	56.38	56.38	-1.14%	2,644,227
Apr 20, 2026	57.95	58.70	56.55	57.03	57.03	-1.57%	2,849,258
Apr 17, 2026	57.55	58.48	56.50	57.94	57.94	-0.43%	2,777,010
Apr 16, 2026	56.38	58.50	55.30	58.19	58.19	3.01%	4,841,600
Apr 15, 2026	55.99	58.50	55.18	56.49	56.49	2.47%	4,395,394
Apr 14, 2026	54.29	55.35	53.80	55.13	55.13	1.72%	2,554,325
Apr 13, 2026	54.50	55.55	53.78	54.20	54.20	-1.15%	2,727,839
Apr 10, 2026	53.00	55.19	53.00	54.83	54.83	3.08%	3,250,687
Apr 9, 2026	53.99	54.33	52.70	53.19	53.19	-0.93%	2,139,955
Apr 8, 2026	53.00	54.00	52.63	53.69	53.69	1.98%	2,759,732
Apr 7, 2026	50.90	53.00	50.51	52.65	52.65	3.32%	2,897,197
Apr 3, 2026	52.75	52.98	50.57	50.96	50.96	-4.03%	2,320,485
Apr 2, 2026	53.32	55.26	52.63	53.10	53.10	-1.65%	3,656,882
Apr 1, 2026	51.26	54.08	50.82	53.99	53.99	6.20%	4,138,008
Mar 31, 2026	51.58	52.17	50.66	50.84	50.84	-1.47%	1,724,007
Mar 30, 2026	52.05	53.21	51.50	51.60	51.60	-0.88%	1,776,476
Mar 27, 2026	51.45	52.50	50.80	52.06	52.06	1.19%	1,807,800
Mar 26, 2026	50.18	52.19	49.81	51.45	51.45	2.82%	2,648,498
Mar 25, 2026	49.45	50.45	49.00	50.04	50.04	1.87%	1,415,464
Mar 24, 2026	49.09	49.70	48.01	49.12	49.12	2.04%	1,562,304
Mar 23, 2026	51.00	51.20	47.00	48.14	48.14	-6.52%	3,361,766
Mar 20, 2026	51.92	52.48	51.00	51.50	51.50	-0.39%	1,933,381
Mar 19, 2026	51.80	52.40	51.32	51.70	51.70	-1.28%	1,704,944
Mar 18, 2026	51.25	52.40	51.09	52.37	52.37	2.05%	1,661,150
Mar 17, 2026	51.55	52.60	51.08	51.32	51.32	-0.31%	1,885,700
Mar 16, 2026	52.29	52.40	50.51	51.48	51.48	-1.55%	1,996,818
Mar 13, 2026	51.50	53.15	50.82	52.29	52.29	2.15%	3,301,218
Mar 12, 2026	51.60	52.00	50.53	51.19	51.19	-0.79%	2,064,230
Mar 11, 2026	52.19	52.50	50.76	51.60	51.60	-1.09%	2,864,679
Mar 10, 2026	48.81	52.22	48.63	52.17	52.17	7.28%	5,014,736