SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.57	42.47	39.57	42.18	42.18	6.68%	3,014,044
Jun 1, 2026	40.70	41.04	39.50	39.54	39.54	-2.92%	1,605,391
May 29, 2026	42.94	43.19	40.10	40.73	40.73	-5.04%	2,353,991
May 28, 2026	43.77	43.77	42.20	42.89	42.89	-2.14%	1,560,769
May 27, 2026	43.51	44.32	41.80	43.83	43.83	0.50%	2,550,641
May 26, 2026	45.54	45.81	42.70	43.61	43.61	-4.53%	2,556,458
May 25, 2026	47.89	47.92	44.72	45.68	45.68	-3.89%	3,089,039
May 22, 2026	45.78	48.17	45.08	47.53	47.53	3.85%	2,457,037
May 21, 2026	47.39	48.54	45.77	45.77	45.77	-3.34%	2,397,084
May 20, 2026	45.83	47.76	45.19	47.35	47.35	3.27%	3,063,912
May 19, 2026	44.78	47.41	42.20	45.85	45.85	2.00%	4,921,508
May 18, 2026	46.92	47.02	44.68	44.95	44.95	-4.67%	3,774,365
May 15, 2026	47.35	48.57	46.58	47.15	47.15	-0.40%	2,512,148
May 14, 2026	49.30	49.32	46.85	47.34	47.34	-3.45%	2,111,387
May 13, 2026	48.41	50.50	48.00	49.03	49.03	1.41%	2,096,600
May 12, 2026	48.50	49.20	46.81	48.35	48.35	-0.72%	3,390,723
May 11, 2026	49.44	49.58	47.88	48.70	48.70	-1.00%	2,789,200
May 8, 2026	47.77	50.79	47.19	49.19	49.19	2.97%	3,560,409
May 7, 2026	47.54	49.00	47.11	47.77	47.77	0.99%	2,565,940
May 6, 2026	46.67	47.30	45.80	47.30	47.30	1.94%	2,894,707
Apr 30, 2026	45.39	46.65	44.68	46.40	46.40	1.75%	3,401,692
Apr 29, 2026	44.33	46.27	43.87	45.60	45.60	2.86%	2,872,978
Apr 28, 2026	46.00	46.88	44.22	44.33	44.33	-4.32%	3,696,254
Apr 27, 2026	46.80	47.80	46.18	46.33	46.33	-0.19%	3,032,077
Apr 24, 2026	46.29	47.69	44.90	46.42	46.42	0.28%	2,298,645
Apr 23, 2026	47.42	47.70	45.50	46.29	46.29	-1.91%	3,159,160
Apr 22, 2026	46.32	47.90	45.80	47.19	47.19	1.16%	2,983,554
Apr 21, 2026	45.71	47.65	44.94	46.65	46.65	1.61%	2,977,913
Apr 20, 2026	45.81	46.50	43.79	45.91	45.91	-0.04%	4,017,535
Apr 17, 2026	44.96	46.58	44.50	45.93	45.93	2.66%	3,461,465
Apr 16, 2026	43.49	45.43	42.99	44.74	44.74	2.85%	2,945,378
Apr 15, 2026	43.96	44.63	43.25	43.50	43.50	-1.05%	2,533,589
Apr 14, 2026	43.00	44.99	42.71	43.96	43.96	2.59%	3,378,170
Apr 13, 2026	45.13	45.13	42.20	42.85	42.85	-5.05%	4,561,053
Apr 10, 2026	43.83	45.50	43.60	45.13	45.13	4.15%	4,844,830
Apr 9, 2026	41.95	44.20	40.88	43.33	43.33	2.80%	6,172,559
Apr 8, 2026	37.24	42.33	37.24	42.15	42.15	15.32%	9,634,827
Apr 7, 2026	36.99	37.20	36.12	36.55	36.55	1.25%	2,612,252
Apr 3, 2026	38.88	38.91	35.30	36.10	36.10	-6.57%	7,136,440
Apr 2, 2026	38.85	39.35	38.28	38.64	38.64	-1.18%	2,610,582
Apr 1, 2026	37.03	39.48	37.03	39.10	39.10	8.16%	4,821,159
Mar 31, 2026	37.00	37.03	36.00	36.15	36.15	-2.30%	1,702,222
Mar 30, 2026	37.00	37.77	36.10	37.00	37.00	-0.91%	1,723,742
Mar 27, 2026	38.02	38.33	37.30	37.34	37.34	-2.81%	2,413,883
Mar 26, 2026	39.97	40.03	38.30	38.42	38.42	-3.25%	2,140,200
Mar 25, 2026	39.39	40.98	38.71	39.71	39.71	2.21%	3,460,978
Mar 24, 2026	36.97	39.01	36.46	38.85	38.85	7.02%	3,160,223
Mar 23, 2026	37.88	38.83	36.08	36.30	36.30	-6.88%	3,135,610
Mar 20, 2026	39.75	40.89	38.94	38.98	38.98	-0.84%	2,669,019
Mar 19, 2026	41.17	41.94	38.80	39.31	39.31	-5.35%	3,281,918