SHE:301108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.51	24.59	23.17	23.41	23.41	-4.18%	3,177,100
Jun 1, 2026	22.71	24.83	22.30	24.43	24.43	6.73%	3,265,635
May 29, 2026	23.03	23.22	22.50	22.89	22.89	-0.52%	1,960,380
May 28, 2026	23.42	23.42	22.48	23.01	23.01	-1.46%	1,672,854
May 27, 2026	23.64	23.86	22.91	23.35	23.35	-1.27%	1,576,400
May 26, 2026	24.32	24.51	23.50	23.65	23.65	-2.83%	1,575,618
May 25, 2026	24.50	24.91	24.00	24.34	24.34	-0.57%	1,503,995
May 22, 2026	24.30	24.65	23.93	24.48	24.48	1.24%	1,185,837
May 21, 2026	25.08	25.24	24.09	24.18	24.18	-2.89%	1,437,080
May 20, 2026	25.10	25.10	24.55	24.90	24.90	-0.95%	1,442,594
May 19, 2026	25.40	25.55	24.82	25.29	25.14	-0.20%	1,310,240
May 18, 2026	25.28	25.36	24.85	25.34	25.19	0.24%	1,559,100
May 15, 2026	25.62	25.85	25.17	25.28	25.13	-1.63%	1,719,220
May 14, 2026	26.38	26.38	25.50	25.70	25.55	-1.19%	1,580,560
May 13, 2026	26.20	26.47	25.85	26.01	25.86	-0.15%	1,788,420
May 12, 2026	27.00	27.00	25.95	26.05	25.90	-3.55%	1,928,639
May 11, 2026	27.34	27.39	26.71	27.01	26.85	-0.26%	1,872,619
May 8, 2026	26.84	27.26	26.84	27.08	26.92	0.74%	1,535,721
May 7, 2026	27.34	27.34	26.85	26.88	26.72	-1.43%	1,644,127
May 6, 2026	27.64	27.99	27.03	27.27	27.11	-	2,384,000
Apr 30, 2026	27.06	27.43	26.81	27.27	27.11	0.78%	1,288,800
Apr 29, 2026	26.59	27.26	26.40	27.06	26.90	1.65%	1,487,810
Apr 28, 2026	27.63	27.63	26.38	26.62	26.46	-4.93%	2,591,100
Apr 27, 2026	27.80	28.09	27.35	28.00	27.83	0.79%	1,700,840
Apr 24, 2026	27.73	28.01	27.14	27.78	27.62	0.07%	1,406,340
Apr 23, 2026	28.51	28.51	27.52	27.76	27.60	-2.63%	1,612,937
Apr 22, 2026	28.14	28.77	28.14	28.51	28.34	0.39%	1,305,580
Apr 21, 2026	28.08	28.70	27.89	28.40	28.23	1.25%	1,353,260
Apr 20, 2026	27.55	28.08	27.30	28.05	27.88	2.19%	1,625,403
Apr 17, 2026	27.49	27.74	27.23	27.45	27.29	-0.83%	1,183,049
Apr 16, 2026	27.40	27.77	27.22	27.68	27.52	0.91%	1,150,919
Apr 15, 2026	27.59	27.95	27.37	27.43	27.27	-0.54%	1,630,880
Apr 14, 2026	27.60	27.66	27.16	27.58	27.42	0.66%	2,344,460
Apr 13, 2026	27.90	27.90	26.90	27.40	27.24	-3.32%	3,884,339
Apr 10, 2026	27.92	28.34	26.90	28.34	28.17	1.40%	3,637,781
Apr 9, 2026	29.67	29.68	27.66	27.95	27.78	-5.67%	2,718,760
Apr 8, 2026	28.90	29.63	28.90	29.63	29.45	4.70%	1,433,500
Apr 7, 2026	28.79	29.13	28.00	28.30	28.13	-0.32%	1,858,600
Apr 3, 2026	29.55	29.56	28.26	28.39	28.22	-3.11%	1,076,640
Apr 2, 2026	29.99	30.10	28.87	29.30	29.13	-2.27%	1,208,897
Apr 1, 2026	30.03	30.09	29.44	29.98	29.80	1.83%	1,234,863
Mar 31, 2026	29.81	30.43	29.32	29.44	29.27	-1.24%	997,572
Mar 30, 2026	29.07	30.05	28.84	29.81	29.63	2.23%	1,395,962
Mar 27, 2026	28.82	29.42	28.45	29.16	28.99	0.10%	1,004,340
Mar 26, 2026	29.73	30.30	29.01	29.13	28.96	-1.99%	1,144,460
Mar 25, 2026	28.99	29.89	28.84	29.72	29.54	3.05%	1,203,560
Mar 24, 2026	27.69	29.01	27.60	28.84	28.67	5.99%	1,464,966
Mar 23, 2026	28.79	28.98	27.02	27.21	27.05	-7.07%	1,585,960
Mar 20, 2026	30.36	30.36	29.05	29.28	29.11	-2.66%	982,660
Mar 19, 2026	30.73	31.36	29.94	30.08	29.90	-3.00%	1,127,280