SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.86	35.70	32.80	33.30	-	-4.45%	10,226,767
May 18, 2026	35.70	36.75	34.22	34.85	34.85	-5.50%	16,395,900
May 15, 2026	33.11	38.96	33.11	36.88	36.88	13.58%	20,183,510
May 14, 2026	31.50	32.97	31.10	32.47	32.47	2.43%	6,569,211
May 13, 2026	30.11	33.20	29.64	31.70	31.70	4.97%	8,488,900
May 12, 2026	30.96	31.48	29.86	30.20	30.20	-2.74%	6,023,277
May 11, 2026	30.30	31.46	30.15	31.05	31.05	3.57%	6,204,600
May 8, 2026	28.70	30.52	28.58	29.98	29.98	3.70%	7,092,169
May 7, 2026	29.29	30.00	26.23	28.91	28.91	-1.77%	8,946,759
May 6, 2026	28.71	29.58	28.20	29.43	29.43	3.19%	8,856,586
Apr 30, 2026	27.65	29.45	27.55	28.52	28.52	2.59%	10,467,730
Apr 29, 2026	26.34	28.49	26.10	27.80	27.80	3.89%	8,467,343
Apr 28, 2026	26.20	27.55	26.20	26.76	26.76	3.28%	8,338,428
Apr 27, 2026	25.55	25.92	24.62	25.91	25.91	2.45%	2,395,300
Apr 24, 2026	25.13	25.52	24.72	25.29	25.29	0.40%	1,619,007
Apr 23, 2026	25.53	25.90	24.92	25.19	25.19	-1.02%	2,233,200
Apr 22, 2026	24.88	25.68	24.71	25.45	25.45	1.52%	2,284,897
Apr 21, 2026	24.45	25.18	24.39	25.07	25.07	1.87%	2,207,661
Apr 20, 2026	24.35	24.85	24.19	24.61	24.61	0.90%	1,635,300
Apr 17, 2026	24.40	24.80	24.06	24.39	24.39	-0.04%	1,585,100
Apr 16, 2026	23.82	24.56	23.70	24.40	24.40	2.48%	1,840,773
Apr 15, 2026	24.22	24.26	23.70	23.81	23.81	-1.24%	1,854,497
Apr 14, 2026	24.47	24.58	23.65	24.11	24.11	-1.43%	2,796,800
Apr 13, 2026	24.54	24.56	24.00	24.46	24.46	-	1,885,791
Apr 10, 2026	24.50	24.93	24.46	24.46	24.46	-0.04%	1,630,300
Apr 9, 2026	24.64	24.70	24.27	24.47	24.47	-1.09%	1,801,507
Apr 8, 2026	23.97	24.74	23.75	24.74	24.74	3.00%	3,409,200
Apr 7, 2026	22.72	24.21	22.55	24.02	24.02	6.52%	3,823,200
Apr 3, 2026	23.60	23.64	22.43	22.55	22.55	-3.71%	2,420,297
Apr 2, 2026	24.12	24.12	23.17	23.42	23.42	-2.94%	2,116,500
Apr 1, 2026	23.94	24.31	23.75	24.13	24.13	2.68%	2,615,380
Mar 31, 2026	24.41	25.04	23.50	23.50	23.50	-3.81%	2,996,132
Mar 30, 2026	23.87	25.08	23.70	24.43	24.43	1.92%	3,232,897
Mar 27, 2026	23.19	24.24	22.96	23.97	23.97	3.36%	2,869,933
Mar 26, 2026	23.58	23.96	22.98	23.19	23.19	-1.90%	2,483,300
Mar 25, 2026	23.43	23.88	23.34	23.64	23.64	0.90%	2,681,900
Mar 24, 2026	23.27	23.47	22.21	23.43	23.43	4.37%	3,270,915
Mar 23, 2026	23.62	23.86	22.35	22.45	22.45	-6.30%	3,812,100
Mar 20, 2026	24.91	25.09	23.92	23.96	23.96	-3.39%	4,183,000
Mar 19, 2026	26.20	26.45	24.61	24.80	24.80	-5.52%	5,217,700
Mar 18, 2026	26.70	26.93	25.73	26.25	26.25	-1.65%	3,662,200
Mar 17, 2026	27.70	28.37	26.50	26.69	26.69	-3.37%	4,544,707
Mar 16, 2026	27.98	28.94	27.31	27.62	27.62	-2.06%	5,784,630
Mar 13, 2026	27.94	29.37	27.87	28.20	28.20	0.71%	6,940,150
Mar 12, 2026	28.31	28.47	27.80	28.00	28.00	-1.65%	4,943,482
Mar 11, 2026	27.92	28.52	27.79	28.47	28.47	2.26%	6,021,800
Mar 10, 2026	27.71	28.03	27.40	27.84	27.84	-0.36%	3,685,924
Mar 9, 2026	28.90	29.00	27.70	27.94	27.94	-1.93%	5,080,500
Mar 6, 2026	27.15	28.55	27.00	28.49	28.49	4.44%	5,038,752
Mar 5, 2026	28.12	28.30	26.80	27.28	27.28	-1.16%	4,152,524