SHE:301112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.53	33.72	31.92	32.29	32.29	-3.61%	1,584,765
Jun 1, 2026	33.40	36.40	32.82	33.50	33.50	1.45%	2,786,865
May 29, 2026	35.44	35.44	32.82	33.02	33.02	-6.35%	2,033,502
May 28, 2026	34.50	36.10	33.76	35.26	35.26	2.26%	1,995,696
May 27, 2026	36.20	36.20	34.12	34.48	34.48	-3.71%	1,687,500
May 26, 2026	36.00	36.55	35.07	35.81	35.81	-1.73%	1,553,134
May 25, 2026	37.60	37.68	35.90	36.44	36.44	-1.73%	1,774,700
May 22, 2026	36.51	37.60	35.90	37.08	37.08	1.51%	2,138,800
May 21, 2026	36.24	38.79	36.24	36.53	36.53	0.14%	2,971,343
May 20, 2026	36.33	36.70	35.80	36.48	36.48	-0.19%	1,582,934
May 19, 2026	36.68	36.83	36.03	36.55	36.55	-0.65%	1,770,400
May 18, 2026	37.64	37.70	35.50	36.79	36.79	-2.26%	1,993,834
May 15, 2026	36.54	38.50	36.40	37.64	37.64	2.98%	2,823,069
May 14, 2026	36.51	37.18	35.75	36.55	36.55	0.38%	1,988,300
May 13, 2026	36.58	36.58	36.11	36.41	36.41	-0.65%	1,086,602
May 12, 2026	37.18	37.79	36.31	36.65	36.65	-1.40%	1,467,400
May 11, 2026	36.80	37.26	36.36	37.17	37.17	1.64%	1,741,600
May 8, 2026	36.36	36.78	36.02	36.57	36.57	0.25%	1,544,900
May 7, 2026	36.28	36.74	35.92	36.48	36.48	1.05%	1,691,600
May 6, 2026	35.72	36.40	35.60	36.10	36.10	1.12%	1,878,397
Apr 30, 2026	35.46	35.99	35.13	35.70	35.70	0.68%	1,478,100
Apr 29, 2026	35.00	36.08	34.80	35.46	35.46	1.31%	1,837,300
Apr 28, 2026	36.00	36.13	34.90	35.00	35.00	-3.53%	2,447,565
Apr 27, 2026	32.51	36.83	32.38	36.28	36.28	11.63%	5,045,765
Apr 24, 2026	33.20	33.20	32.18	32.50	32.50	-2.17%	1,155,800
Apr 23, 2026	34.59	34.59	33.05	33.22	33.22	-4.04%	1,918,100
Apr 22, 2026	33.50	36.20	33.50	34.62	34.62	3.34%	3,147,420
Apr 21, 2026	34.00	34.00	33.26	33.50	33.50	-1.21%	608,000
Apr 20, 2026	33.80	34.00	33.46	33.91	33.91	0.03%	710,803
Apr 17, 2026	33.68	34.06	33.30	33.90	33.90	0.56%	884,400
Apr 16, 2026	33.38	33.84	32.87	33.71	33.71	1.84%	1,005,600
Apr 15, 2026	33.84	34.05	32.95	33.10	33.10	-1.49%	868,500
Apr 14, 2026	33.59	33.82	33.25	33.60	33.60	0.51%	752,100
Apr 13, 2026	33.11	34.08	32.90	33.43	33.43	1.12%	1,021,895
Apr 10, 2026	33.00	33.38	32.60	33.06	33.06	1.85%	910,800
Apr 9, 2026	33.37	33.38	32.43	32.46	32.46	-2.73%	759,147
Apr 8, 2026	32.49	33.44	32.29	33.37	33.37	4.54%	1,001,833
Apr 7, 2026	31.50	32.28	31.50	31.92	31.92	1.95%	617,795
Apr 3, 2026	32.20	32.25	31.14	31.31	31.31	-2.28%	575,300
Apr 2, 2026	32.60	32.80	31.82	32.04	32.04	-1.72%	824,100
Apr 1, 2026	33.30	33.30	32.35	32.60	32.60	0.31%	762,000
Mar 31, 2026	32.48	32.92	32.25	32.50	32.50	0.43%	808,349
Mar 30, 2026	31.96	32.67	31.91	32.36	32.36	-0.28%	537,800
Mar 27, 2026	32.08	32.50	31.68	32.45	32.45	1.15%	639,749
Mar 26, 2026	32.97	33.18	31.91	32.08	32.08	-2.25%	684,556
Mar 25, 2026	32.50	33.06	32.23	32.82	32.82	1.99%	688,400
Mar 24, 2026	31.59	32.22	31.05	32.18	32.18	4.21%	1,048,500
Mar 23, 2026	32.55	32.55	30.66	30.88	30.88	-6.28%	1,409,000
Mar 20, 2026	33.99	34.25	32.95	32.95	32.95	-2.74%	929,967
Mar 19, 2026	34.93	34.93	33.78	33.88	33.88	-3.50%	741,422