SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.98	57.98	55.28	56.05	56.05	-3.20%	1,178,652
May 26, 2026	62.49	62.49	56.63	57.90	57.90	-6.52%	1,131,400
May 25, 2026	62.12	63.20	61.39	61.94	61.94	0.60%	849,300
May 22, 2026	60.45	62.39	58.88	61.57	61.57	2.82%	918,700
May 21, 2026	61.49	64.63	59.51	59.88	59.88	-2.28%	1,106,800
May 20, 2026	59.60	61.30	59.38	61.28	61.28	2.82%	917,000
May 19, 2026	59.92	60.50	58.20	59.60	59.60	-0.53%	697,900
May 18, 2026	58.61	59.92	58.01	59.92	59.92	2.24%	543,800
May 15, 2026	59.09	59.70	58.09	58.61	58.61	-0.31%	525,499
May 14, 2026	59.30	59.78	57.55	58.79	58.79	-0.81%	559,614
May 13, 2026	59.51	59.89	58.74	59.27	59.27	-0.49%	592,216
May 12, 2026	60.65	60.65	58.66	59.56	59.56	-1.80%	601,718
May 11, 2026	59.07	61.04	58.50	60.65	60.65	2.67%	799,171
May 8, 2026	59.15	59.20	58.11	59.07	59.07	0.29%	487,489
May 7, 2026	58.76	59.19	57.81	58.90	58.90	-0.08%	745,714
May 6, 2026	59.49	59.59	57.30	58.95	58.95	0.55%	840,900
Apr 30, 2026	57.89	59.39	57.27	58.63	58.63	1.28%	662,915
Apr 29, 2026	56.22	58.30	56.22	57.89	57.89	1.90%	718,911
Apr 28, 2026	57.84	58.20	56.30	56.81	56.81	-1.73%	666,100
Apr 27, 2026	57.43	58.45	56.79	57.81	57.81	0.61%	871,900
Apr 24, 2026	58.65	59.17	56.22	57.46	57.46	-2.51%	1,618,781
Apr 23, 2026	60.59	64.13	58.88	58.94	58.94	-1.27%	1,707,470
Apr 22, 2026	58.94	60.15	57.86	59.70	59.70	1.19%	810,073
Apr 21, 2026	58.80	59.10	57.67	59.00	59.00	0.24%	683,500
Apr 20, 2026	59.65	59.65	58.35	58.86	58.86	-0.67%	689,435
Apr 17, 2026	60.19	60.72	58.66	59.26	59.26	-1.72%	974,110
Apr 16, 2026	56.77	63.36	56.65	60.30	60.30	5.70%	1,440,250
Apr 15, 2026	55.99	57.96	55.84	57.05	57.05	2.19%	661,400
Apr 14, 2026	55.39	55.90	54.66	55.83	55.83	1.66%	509,100
Apr 13, 2026	54.42	55.70	53.82	54.92	54.92	1.05%	473,299
Apr 10, 2026	54.03	54.92	53.41	54.35	54.35	1.21%	553,800
Apr 9, 2026	55.21	55.49	53.35	53.70	53.70	-2.72%	470,900
Apr 8, 2026	54.89	55.49	53.96	55.20	55.20	1.28%	781,250
Apr 7, 2026	52.49	54.79	51.87	54.50	54.50	4.71%	924,100
Apr 3, 2026	54.38	54.38	51.20	52.05	52.05	-3.54%	746,356
Apr 2, 2026	53.55	54.89	53.48	53.96	53.96	0.67%	861,000
Apr 1, 2026	52.90	53.90	52.26	53.60	53.60	3.74%	701,203
Mar 31, 2026	52.23	53.77	51.66	51.67	51.67	-1.05%	528,800
Mar 30, 2026	50.86	52.87	50.06	52.22	52.22	0.79%	732,405
Mar 27, 2026	50.94	52.42	50.94	51.81	51.81	0.45%	695,700
Mar 26, 2026	51.81	53.60	51.22	51.58	51.58	-0.54%	582,091
Mar 25, 2026	51.87	52.95	51.67	51.86	51.86	0.54%	523,350
Mar 24, 2026	49.80	51.65	49.00	51.58	51.58	5.68%	721,955
Mar 23, 2026	50.98	51.09	48.23	48.81	48.81	-5.04%	1,416,353
Mar 20, 2026	56.19	56.90	50.87	51.40	51.40	-7.04%	2,192,000
Mar 19, 2026	57.30	57.88	55.20	55.29	55.29	-4.54%	817,200
Mar 18, 2026	57.40	58.09	56.88	57.92	57.92	0.91%	562,000
Mar 17, 2026	61.49	61.50	57.30	57.40	57.40	-6.65%	1,061,900
Mar 16, 2026	60.06	61.90	59.86	61.49	61.49	2.14%	756,100
Mar 13, 2026	59.78	61.14	59.00	60.20	60.20	0.79%	762,300