SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.71	30.30	29.36	30.09	30.09	1.28%	1,126,752
May 27, 2026	30.51	30.81	29.63	29.71	29.71	-3.22%	1,223,452
May 26, 2026	31.95	31.95	30.04	30.70	30.70	-3.91%	1,253,475
May 25, 2026	31.70	32.60	31.51	31.95	31.95	-0.06%	831,355
May 22, 2026	31.65	32.16	31.20	31.97	31.97	1.52%	978,912
May 21, 2026	32.36	32.85	31.44	31.49	31.49	-2.72%	1,163,600
May 20, 2026	33.08	33.08	31.91	32.37	32.37	-2.18%	1,125,217
May 19, 2026	32.67	33.19	32.53	33.09	33.09	1.16%	743,360
May 18, 2026	32.52	32.80	32.09	32.71	32.71	-0.34%	958,522
May 15, 2026	32.43	33.32	32.18	32.82	32.82	1.30%	1,216,664
May 14, 2026	33.54	33.60	32.40	32.40	32.40	-3.14%	1,315,300
May 13, 2026	33.30	33.59	32.85	33.45	33.45	0.45%	894,805
May 12, 2026	33.92	33.93	33.12	33.30	33.30	-1.83%	1,188,956
May 11, 2026	33.92	34.11	33.50	33.92	33.92	-0.03%	1,764,567
May 8, 2026	33.40	33.96	32.98	33.93	33.93	1.59%	1,940,805
May 7, 2026	33.07	33.48	32.86	33.40	33.40	1.15%	1,647,399
May 6, 2026	33.34	33.61	32.77	33.02	33.02	-0.93%	2,118,287
Apr 30, 2026	33.95	33.98	33.15	33.33	33.33	-1.62%	1,180,334
Apr 29, 2026	33.83	34.50	33.71	33.88	33.88	-0.21%	1,401,052
Apr 28, 2026	35.00	35.00	33.56	33.95	33.95	-3.39%	1,701,293
Apr 27, 2026	34.65	35.25	33.55	35.14	35.14	1.09%	1,972,993
Apr 24, 2026	35.98	36.00	34.54	34.76	34.76	-3.07%	2,009,705
Apr 23, 2026	38.42	38.42	35.55	35.86	35.86	-10.48%	4,826,426
Apr 22, 2026	38.88	40.25	38.67	40.06	40.06	2.06%	2,810,115
Apr 21, 2026	38.60	39.25	38.16	39.25	39.25	2.37%	1,971,650
Apr 20, 2026	38.34	38.69	38.05	38.34	38.34	-	925,007
Apr 17, 2026	38.25	38.45	37.70	38.34	38.34	0.47%	741,200
Apr 16, 2026	37.66	38.25	37.60	38.16	38.16	1.30%	959,639
Apr 15, 2026	38.40	38.51	37.63	37.67	37.67	-1.44%	803,500
Apr 14, 2026	38.09	38.40	37.76	38.22	38.22	0.34%	1,134,520
Apr 13, 2026	37.91	38.14	37.24	38.09	38.09	0.69%	1,096,815
Apr 10, 2026	38.00	38.46	37.80	37.83	37.83	0.32%	1,196,200
Apr 9, 2026	37.82	38.23	37.52	37.71	37.71	-0.63%	1,120,800
Apr 8, 2026	37.20	37.98	37.15	37.95	37.95	3.60%	1,611,244
Apr 7, 2026	36.18	36.80	36.04	36.63	36.63	1.24%	1,108,082
Apr 3, 2026	36.12	36.60	35.85	36.18	36.18	0.25%	1,268,493
Apr 2, 2026	36.13	36.66	35.60	36.09	36.09	-0.11%	1,144,600
Apr 1, 2026	36.00	36.55	35.84	36.13	36.13	2.09%	1,310,200
Mar 31, 2026	35.48	36.21	35.23	35.39	35.39	-0.06%	974,673
Mar 30, 2026	34.52	35.63	34.52	35.41	35.41	1.11%	1,058,283
Mar 27, 2026	34.44	35.27	34.06	35.02	35.02	1.68%	1,123,307
Mar 26, 2026	34.70	35.13	34.26	34.44	34.44	-0.86%	1,040,915
Mar 25, 2026	34.51	35.20	34.51	34.74	34.74	1.14%	1,037,927
Mar 24, 2026	33.67	34.45	33.17	34.35	34.35	4.00%	1,547,845
Mar 23, 2026	34.96	35.01	32.62	33.03	33.03	-5.95%	1,910,220
Mar 20, 2026	36.04	36.76	34.99	35.12	35.12	-2.23%	1,031,100
Mar 19, 2026	36.83	36.89	35.80	35.92	35.92	-3.39%	1,219,929
Mar 18, 2026	36.62	37.18	36.45	37.18	37.18	2.03%	829,138
Mar 17, 2026	37.92	38.04	36.42	36.44	36.44	-3.50%	1,268,200
Mar 16, 2026	37.27	37.76	36.55	37.76	37.76	1.34%	1,208,000