SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.56	36.56	33.82	33.85	-	-0.73%	654,120
Jun 2, 2026	35.20	35.80	33.77	34.10	34.10	-2.82%	1,050,900
Jun 1, 2026	35.51	36.00	34.79	35.09	35.09	2.24%	1,411,888
May 29, 2026	36.56	36.56	34.18	34.32	34.32	-5.69%	1,860,050
May 28, 2026	35.92	36.74	35.50	36.39	36.39	1.28%	1,793,530
May 27, 2026	37.24	39.62	35.46	35.93	35.93	-5.30%	2,250,718
May 26, 2026	39.08	39.87	37.19	37.94	37.94	-3.34%	1,299,680
May 25, 2026	40.96	41.47	38.84	39.25	39.25	-4.17%	1,607,030
May 22, 2026	41.04	41.49	40.03	40.96	40.96	-0.05%	1,487,300
May 21, 2026	42.72	43.50	40.78	40.98	40.98	-3.53%	2,238,200
May 20, 2026	42.51	42.64	41.62	42.48	42.48	-0.07%	1,229,220
May 19, 2026	42.26	42.96	41.78	42.51	42.51	0.59%	1,325,050
May 18, 2026	42.84	43.27	41.72	42.26	42.26	-1.86%	1,403,047
May 15, 2026	42.48	44.10	42.30	43.06	43.06	1.46%	1,692,485
May 14, 2026	43.90	44.17	42.20	42.44	42.44	-2.44%	1,440,389
May 13, 2026	44.22	44.32	43.00	43.50	43.50	-1.63%	1,471,316
May 12, 2026	43.79	44.78	43.18	44.22	44.22	0.89%	1,657,100
May 11, 2026	43.60	44.63	42.75	43.83	43.83	1.11%	2,101,074
May 8, 2026	42.95	43.88	42.56	43.35	43.35	0.63%	1,595,253
May 7, 2026	42.03	44.44	42.03	43.08	43.08	2.64%	1,738,427
May 6, 2026	41.26	42.88	40.94	41.97	41.97	2.62%	1,678,134
Apr 30, 2026	40.20	40.96	39.80	40.90	40.90	1.74%	1,034,500
Apr 29, 2026	39.72	40.86	39.46	40.20	40.20	1.13%	1,177,602
Apr 28, 2026	40.76	41.59	39.33	39.75	39.75	-4.22%	1,610,000
Apr 27, 2026	41.71	41.96	40.60	41.50	41.50	-	1,298,300
Apr 24, 2026	42.42	42.90	41.18	41.50	41.50	-1.96%	1,769,930
Apr 23, 2026	44.70	44.70	41.73	42.33	42.33	-4.79%	2,620,380
Apr 22, 2026	44.68	45.53	43.63	44.46	44.46	-0.49%	2,164,250
Apr 21, 2026	45.88	46.08	44.16	44.68	44.68	-3.06%	1,908,497
Apr 20, 2026	45.98	46.78	45.74	46.09	46.09	0.24%	1,007,838
Apr 17, 2026	45.10	46.85	44.99	45.98	45.98	1.84%	1,345,183
Apr 16, 2026	45.51	45.65	44.61	45.15	45.15	0.11%	1,164,492
Apr 15, 2026	46.33	46.76	44.90	45.10	45.10	-2.49%	1,248,779
Apr 14, 2026	46.00	47.08	45.50	46.25	46.25	1.31%	1,809,668
Apr 13, 2026	44.76	46.73	44.50	45.65	45.65	1.49%	2,368,700
Apr 10, 2026	43.36	45.16	43.10	44.98	44.98	4.80%	2,349,319
Apr 9, 2026	42.93	43.86	41.60	42.92	42.92	-0.14%	1,611,400
Apr 8, 2026	43.10	43.10	42.01	42.98	42.98	4.70%	1,288,000
Apr 7, 2026	41.00	41.40	40.09	41.05	41.05	1.08%	1,171,220
Apr 3, 2026	41.33	41.91	40.15	40.61	40.61	-2.24%	1,289,100
Apr 2, 2026	41.71	42.80	41.18	41.54	41.54	-0.69%	1,267,274
Apr 1, 2026	42.00	42.63	41.64	41.83	41.83	1.95%	1,158,320
Mar 31, 2026	41.08	43.10	40.20	41.03	41.03	0.10%	1,911,096
Mar 30, 2026	41.41	41.64	39.01	40.99	40.99	-1.21%	2,482,046
Mar 27, 2026	41.34	42.33	40.84	41.49	41.49	0.36%	1,173,047
Mar 26, 2026	42.35	42.73	41.19	41.34	41.34	-2.93%	1,138,327
Mar 25, 2026	42.22	43.49	42.22	42.59	42.59	0.69%	1,198,100
Mar 24, 2026	43.97	43.97	41.08	42.30	42.30	0.86%	1,333,561
Mar 23, 2026	43.44	44.81	41.47	41.94	41.94	-5.16%	1,587,354
Mar 20, 2026	45.74	45.79	44.09	44.22	44.22	-2.53%	813,825