SHE:301137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.90	43.10	39.66	42.04	42.04	0.84%	8,080,109
May 28, 2026	40.02	42.34	39.51	41.69	41.69	2.79%	6,278,228
May 27, 2026	39.60	41.87	39.30	40.56	40.56	1.73%	5,392,320
May 26, 2026	42.58	42.58	39.40	39.87	39.87	-6.82%	6,876,414
May 25, 2026	42.22	43.49	41.70	42.79	42.79	0.07%	5,478,799
May 22, 2026	44.41	44.41	42.59	42.76	42.76	-3.67%	6,003,366
May 21, 2026	44.23	45.11	43.02	44.39	44.39	0.57%	7,446,735
May 20, 2026	45.80	46.33	43.80	44.14	44.14	-4.75%	6,957,287
May 19, 2026	47.89	47.89	45.42	46.34	46.34	-3.46%	8,543,627
May 18, 2026	49.10	49.23	47.60	48.00	48.00	-3.61%	10,045,468
May 15, 2026	46.30	49.80	46.30	49.80	49.80	4.01%	15,339,472
May 14, 2026	45.29	49.18	44.20	47.88	47.88	4.59%	16,292,356
May 13, 2026	45.22	47.37	45.00	45.78	45.78	4.12%	12,376,584
May 12, 2026	45.29	45.36	43.80	43.97	43.97	-3.06%	5,138,225
May 11, 2026	45.17	45.89	45.00	45.36	45.36	0.42%	7,637,891
May 8, 2026	44.60	46.46	44.00	45.17	45.17	1.16%	9,491,334
May 7, 2026	44.24	44.68	43.50	44.65	44.65	2.17%	5,481,773
May 6, 2026	43.00	44.00	43.00	43.70	43.70	1.84%	4,788,157
Apr 30, 2026	42.55	43.18	42.27	42.91	42.91	1.25%	3,390,547
Apr 29, 2026	41.78	42.83	41.69	42.38	42.38	0.74%	2,789,937
Apr 28, 2026	43.46	43.61	41.72	42.07	42.07	-4.15%	3,825,300
Apr 27, 2026	42.85	43.97	42.85	43.89	43.89	2.57%	3,482,055
Apr 24, 2026	43.52	43.94	42.71	42.79	42.79	-2.33%	3,484,339
Apr 23, 2026	45.40	45.80	43.44	43.81	43.81	-2.08%	4,804,450
Apr 22, 2026	44.02	44.79	43.50	44.74	44.74	0.74%	4,337,065
Apr 21, 2026	45.28	45.32	43.85	44.41	44.41	-2.44%	5,239,773
Apr 20, 2026	44.76	45.63	44.75	45.52	45.52	0.75%	4,073,601
Apr 17, 2026	45.00	45.55	44.30	45.18	45.18	0.71%	4,416,336
Apr 16, 2026	44.35	45.38	44.07	44.86	44.86	1.82%	5,070,034
Apr 15, 2026	45.08	46.26	43.97	44.06	44.06	-1.23%	6,097,089
Apr 14, 2026	43.98	45.53	43.83	44.61	44.61	2.01%	6,132,291
Apr 13, 2026	43.30	44.00	43.10	43.73	43.73	0.11%	3,354,396
Apr 10, 2026	43.55	44.53	43.21	43.68	43.68	1.58%	4,088,138
Apr 9, 2026	43.60	43.94	42.81	43.00	43.00	-2.74%	4,583,763
Apr 8, 2026	41.93	44.25	41.91	44.21	44.21	7.57%	7,929,697
Apr 7, 2026	40.00	41.34	39.86	41.10	41.10	2.29%	5,333,154
Apr 3, 2026	45.51	46.30	40.16	40.18	40.18	-14.11%	10,660,174
Apr 2, 2026	47.58	48.96	46.68	46.78	46.78	-3.74%	5,196,275
Apr 1, 2026	48.74	48.93	47.04	48.60	48.60	1.87%	7,505,728
Mar 31, 2026	46.03	48.40	46.03	47.71	47.71	3.09%	7,025,137
Mar 30, 2026	45.63	47.02	45.63	46.28	46.28	-0.94%	3,235,671
Mar 27, 2026	45.50	47.28	45.30	46.72	46.72	0.54%	3,969,169
Mar 26, 2026	47.83	47.95	46.00	46.47	46.47	-4.05%	6,484,867
Mar 25, 2026	46.03	49.50	45.96	48.43	48.43	5.56%	10,399,990
Mar 24, 2026	45.92	46.41	44.56	45.88	45.88	1.30%	4,987,855
Mar 23, 2026	45.43	47.10	44.60	45.29	45.29	-2.01%	5,623,219
Mar 20, 2026	48.15	48.81	46.22	46.22	46.22	-3.18%	5,545,914
Mar 19, 2026	49.16	49.84	47.45	47.74	47.74	-5.93%	7,007,874
Mar 18, 2026	50.49	50.87	48.84	50.75	50.75	1.62%	6,390,281
Mar 17, 2026	54.41	54.69	49.90	49.94	49.94	-8.16%	9,791,533