SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.29	57.20	52.89	56.94	56.94	4.77%	915,700
May 27, 2026	52.81	56.29	52.41	54.35	54.35	3.82%	1,118,913
May 26, 2026	54.00	54.99	52.07	52.35	52.35	-3.06%	618,350
May 25, 2026	56.28	56.66	53.40	54.00	54.00	-2.91%	1,177,321
May 22, 2026	56.00	56.92	55.06	55.62	55.62	0.47%	715,742
May 21, 2026	57.57	58.78	55.01	55.36	55.36	-2.98%	900,440
May 20, 2026	58.56	58.80	56.06	57.06	57.06	-2.46%	800,233
May 19, 2026	59.38	60.23	57.72	58.50	58.50	-1.48%	730,358
May 18, 2026	60.11	60.60	58.66	59.38	59.38	-1.71%	1,049,258
May 15, 2026	58.72	61.00	58.50	60.41	60.41	3.09%	982,800
May 14, 2026	58.28	59.55	57.84	58.60	58.60	1.40%	784,400
May 13, 2026	59.34	59.34	57.36	57.79	57.79	-2.12%	727,482
May 12, 2026	59.97	60.69	58.25	59.04	59.04	-1.80%	897,700
May 11, 2026	60.88	61.17	59.02	60.12	60.12	-1.23%	1,009,100
May 8, 2026	58.20	61.10	57.52	60.87	60.87	4.62%	1,231,921
May 7, 2026	58.27	59.19	57.12	58.18	58.18	-0.55%	1,039,250
May 6, 2026	60.58	60.60	57.72	58.50	58.50	-1.02%	1,162,675
Apr 30, 2026	58.70	60.33	57.90	59.10	59.10	0.34%	794,700
Apr 29, 2026	55.94	59.91	55.94	58.90	58.90	3.33%	966,905
Apr 28, 2026	57.49	58.22	56.41	57.00	57.00	-1.45%	914,675
Apr 27, 2026	55.93	59.15	55.93	57.84	57.84	3.01%	986,400
Apr 24, 2026	56.79	57.20	55.69	56.15	56.15	-1.16%	579,300
Apr 23, 2026	58.00	58.00	55.67	56.81	56.81	-0.61%	744,880
Apr 22, 2026	58.24	59.40	56.95	57.16	57.16	-2.46%	768,130
Apr 21, 2026	59.40	60.36	57.81	58.60	58.60	-1.18%	849,433
Apr 20, 2026	58.62	59.89	57.00	59.30	59.30	1.49%	840,721
Apr 17, 2026	58.43	59.19	57.87	58.43	58.43	-	679,400
Apr 16, 2026	58.63	59.00	57.50	58.43	58.43	-0.36%	749,488
Apr 15, 2026	58.90	59.40	58.22	58.64	58.64	0.05%	428,700
Apr 14, 2026	59.58	60.65	58.42	58.61	58.61	-1.84%	672,665
Apr 13, 2026	59.80	59.94	57.80	59.71	59.71	0.15%	676,404
Apr 10, 2026	60.98	62.27	59.49	59.62	59.62	-1.52%	704,500
Apr 9, 2026	61.82	62.23	59.89	60.54	60.54	-2.35%	1,008,300
Apr 8, 2026	59.15	62.99	59.12	62.00	62.00	5.66%	1,676,463
Apr 7, 2026	57.39	58.86	56.91	58.68	58.68	2.27%	789,558
Apr 3, 2026	60.57	60.99	57.20	57.38	57.38	-4.53%	753,238
Apr 2, 2026	60.52	60.77	59.27	60.10	60.10	-0.69%	533,800
Apr 1, 2026	59.64	60.65	58.61	60.52	60.52	3.01%	811,896
Mar 31, 2026	60.55	60.68	58.40	58.75	58.75	-3.07%	899,500
Mar 30, 2026	62.35	63.02	59.33	60.61	60.61	-4.66%	1,477,947
Mar 27, 2026	61.48	64.09	61.00	63.57	63.57	2.37%	1,581,000
Mar 26, 2026	61.94	62.79	60.00	62.10	62.10	0.49%	1,344,525
Mar 25, 2026	59.34	62.59	59.34	61.80	61.80	1.34%	1,965,162
Mar 24, 2026	53.48	61.38	52.48	60.98	60.98	15.49%	2,231,048
Mar 23, 2026	53.69	55.60	51.64	52.80	52.80	-3.61%	1,043,348
Mar 20, 2026	56.78	57.46	54.40	54.78	54.78	-3.83%	868,632
Mar 19, 2026	58.50	58.57	56.49	56.96	56.96	-3.13%	933,400
Mar 18, 2026	55.61	59.58	54.91	58.80	58.80	6.43%	1,289,440
Mar 17, 2026	57.00	57.55	55.19	55.25	55.25	-2.21%	782,400
Mar 16, 2026	55.47	56.51	53.98	56.50	56.50	2.62%	1,166,500