SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.20	32.79	30.40	30.55	30.55	-5.27%	1,937,123
May 20, 2026	32.20	32.41	31.48	32.25	32.25	0.25%	1,338,009
May 19, 2026	31.61	32.33	31.42	32.17	32.17	1.93%	1,377,200
May 18, 2026	31.56	31.79	31.18	31.56	31.56	-	1,246,200
May 15, 2026	32.21	32.26	31.23	31.56	31.56	-2.08%	1,630,850
May 14, 2026	32.94	33.00	32.03	32.23	32.23	-1.01%	1,259,290
May 13, 2026	32.90	33.40	32.36	32.56	32.56	-1.06%	1,544,500
May 12, 2026	33.58	33.68	32.59	32.91	32.91	-2.63%	1,863,531
May 11, 2026	33.19	33.85	32.85	33.80	33.80	2.46%	2,193,130
May 8, 2026	32.28	33.07	32.01	32.99	32.99	2.49%	2,050,321
May 7, 2026	32.60	32.93	32.12	32.19	32.19	-1.17%	1,563,014
May 6, 2026	32.24	32.84	32.23	32.57	32.57	1.40%	2,219,754
Apr 30, 2026	31.65	32.43	31.65	32.12	32.12	1.58%	1,456,930
Apr 29, 2026	30.51	31.78	30.49	31.62	31.62	2.80%	1,621,484
Apr 28, 2026	30.39	31.39	30.35	30.76	30.76	1.12%	1,771,800
Apr 27, 2026	30.05	30.45	29.55	30.42	30.42	1.20%	1,270,700
Apr 24, 2026	29.59	30.15	29.16	30.06	30.06	1.28%	852,106
Apr 23, 2026	30.41	30.41	29.53	29.68	29.68	-1.85%	1,173,906
Apr 22, 2026	30.40	30.47	30.13	30.24	30.24	-0.85%	849,906
Apr 21, 2026	30.79	30.84	30.25	30.50	30.50	-0.78%	1,117,100
Apr 20, 2026	30.85	30.85	30.30	30.74	30.74	-0.45%	1,175,737
Apr 17, 2026	31.44	31.55	30.54	30.88	30.88	-1.97%	1,713,781
Apr 16, 2026	31.84	31.97	30.98	31.50	31.50	-0.10%	1,911,074
Apr 15, 2026	31.00	31.73	30.61	31.53	31.53	2.44%	2,368,600
Apr 14, 2026	31.66	31.73	30.23	30.78	30.78	-2.01%	2,767,814
Apr 13, 2026	32.08	32.08	31.20	31.41	31.41	-1.66%	1,732,388
Apr 10, 2026	32.08	32.54	31.55	31.94	31.94	-0.22%	2,336,964
Apr 9, 2026	32.32	33.49	31.86	32.01	32.01	-1.63%	3,776,757
Apr 8, 2026	33.12	33.15	32.38	32.54	32.54	-0.58%	3,115,907
Apr 7, 2026	31.22	33.72	30.52	32.73	32.73	4.84%	4,536,401
Apr 3, 2026	32.16	32.48	31.02	31.22	31.22	-3.88%	2,644,067
Apr 2, 2026	33.17	33.23	32.16	32.48	32.48	-1.78%	4,181,403
Apr 1, 2026	31.57	34.85	31.32	33.07	33.07	6.20%	6,893,839
Mar 31, 2026	31.66	32.18	31.10	31.14	31.14	-1.64%	2,055,930
Mar 30, 2026	31.04	31.67	30.52	31.66	31.66	2.00%	1,679,875
Mar 27, 2026	29.45	31.04	29.19	31.04	31.04	4.69%	1,422,876
Mar 26, 2026	30.04	30.35	29.33	29.65	29.65	-1.69%	1,247,969
Mar 25, 2026	29.39	30.38	29.24	30.16	30.16	2.62%	1,475,163
Mar 24, 2026	28.10	29.40	27.80	29.39	29.39	6.68%	1,775,100
Mar 23, 2026	28.87	29.00	27.19	27.55	27.55	-6.36%	1,746,301
Mar 20, 2026	30.83	31.15	29.36	29.42	29.42	-4.42%	1,979,625
Mar 19, 2026	31.47	31.74	30.66	30.78	30.78	-2.69%	1,021,533
Mar 18, 2026	31.04	31.65	30.85	31.63	31.63	1.97%	904,800
Mar 17, 2026	31.93	31.99	30.90	31.02	31.02	-2.39%	964,000
Mar 16, 2026	31.79	32.12	31.55	31.78	31.78	0.44%	968,300
Mar 13, 2026	31.78	32.20	31.38	31.64	31.64	-0.35%	992,100
Mar 12, 2026	32.10	32.31	31.57	31.75	31.75	-0.66%	1,149,394
Mar 11, 2026	32.79	32.87	31.80	31.96	31.96	-1.27%	1,480,000
Mar 10, 2026	31.79	32.45	31.79	32.37	32.37	2.53%	1,242,681
Mar 9, 2026	31.64	31.88	31.04	31.57	31.57	-0.72%	1,334,608