SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.08	68.15	63.10	63.70	63.70	-7.01%	3,702,306
May 28, 2026	76.80	76.80	67.51	68.50	68.50	-8.74%	4,384,467
May 27, 2026	75.00	87.00	74.45	75.06	75.06	2.57%	6,738,549
May 26, 2026	71.51	73.18	69.52	73.18	73.18	1.61%	1,779,300
May 25, 2026	70.50	73.56	70.07	72.02	72.02	2.16%	1,685,413
May 22, 2026	71.18	71.48	69.55	70.50	70.50	0.92%	1,188,901
May 21, 2026	72.95	74.05	68.58	69.86	69.86	-5.18%	1,789,708
May 20, 2026	72.11	74.48	71.25	73.68	73.68	2.18%	1,803,903
May 19, 2026	72.23	72.66	69.60	72.11	72.11	0.84%	1,409,840
May 18, 2026	72.10	73.00	69.50	71.51	71.51	-1.23%	1,557,800
May 15, 2026	71.92	73.97	70.43	72.40	72.40	1.54%	2,316,900
May 14, 2026	73.50	73.93	69.88	71.30	71.30	-2.61%	2,254,400
May 13, 2026	74.56	76.44	72.58	73.60	73.21	-0.90%	1,980,508
May 12, 2026	78.00	78.00	73.04	74.27	73.88	-4.78%	2,652,936
May 11, 2026	77.31	79.18	76.10	78.00	77.59	0.92%	3,306,974
May 8, 2026	79.42	79.85	76.50	77.29	76.88	-3.60%	2,983,893
May 7, 2026	71.35	82.82	70.27	80.18	79.76	11.86%	4,882,113
May 6, 2026	69.98	72.38	68.00	71.68	71.30	3.87%	3,172,312
Apr 30, 2026	69.56	70.00	68.30	69.01	68.64	-0.29%	1,738,694
Apr 29, 2026	67.02	70.08	67.02	69.21	68.84	2.11%	2,504,272
Apr 28, 2026	70.60	71.94	67.25	67.78	67.42	-3.99%	3,448,972
Apr 27, 2026	71.43	72.00	67.67	70.60	70.23	0.89%	3,760,993
Apr 24, 2026	67.09	71.55	65.00	69.98	69.61	0.40%	4,411,864
Apr 23, 2026	66.50	70.60	65.80	69.70	69.33	5.61%	4,381,643
Apr 22, 2026	63.94	66.50	62.50	66.00	65.65	2.80%	3,603,569
Apr 21, 2026	68.14	68.64	62.83	64.20	63.86	-6.00%	4,755,235
Apr 20, 2026	63.96	68.88	63.43	68.30	67.94	6.25%	6,522,611
Apr 17, 2026	62.00	67.88	60.23	64.28	63.94	6.72%	9,391,146
Apr 16, 2026	50.19	60.23	50.19	60.23	59.91	20.00%	8,814,639
Apr 15, 2026	50.91	51.33	49.90	50.19	49.92	-0.10%	881,163
Apr 14, 2026	50.99	51.46	49.70	50.24	49.97	-0.97%	1,303,330
Apr 13, 2026	51.66	53.76	50.51	50.73	50.46	-1.76%	1,790,300
Apr 10, 2026	52.36	53.00	51.01	51.64	51.37	-0.88%	1,466,600
Apr 9, 2026	50.50	52.97	50.01	52.10	51.82	1.34%	1,523,621
Apr 8, 2026	49.77	51.50	49.77	51.41	51.14	4.13%	1,347,604
Apr 7, 2026	49.38	50.20	48.95	49.37	49.11	-0.30%	1,022,287
Apr 3, 2026	50.19	50.40	49.20	49.52	49.26	-0.84%	795,200
Apr 2, 2026	50.02	50.57	49.41	49.94	49.68	-0.81%	746,600
Apr 1, 2026	49.43	51.18	49.43	50.35	50.08	2.50%	1,053,800
Mar 31, 2026	49.93	50.52	49.11	49.12	48.86	-1.72%	716,500
Mar 30, 2026	49.00	50.70	49.00	49.98	49.72	0.97%	990,700
Mar 27, 2026	49.10	49.74	48.80	49.50	49.24	0.18%	628,908
Mar 26, 2026	50.48	50.73	49.00	49.41	49.15	-2.12%	812,508
Mar 25, 2026	49.75	50.93	49.75	50.48	50.21	1.98%	1,023,508
Mar 24, 2026	48.48	49.59	47.29	49.50	49.24	4.92%	1,365,979
Mar 23, 2026	49.56	50.27	47.02	47.18	46.93	-6.48%	1,929,279
Mar 20, 2026	49.56	52.32	49.36	50.45	50.18	3.13%	2,088,000
Mar 19, 2026	50.05	50.44	48.52	48.92	48.66	-3.13%	1,414,773
Mar 18, 2026	50.10	50.79	49.50	50.50	50.23	0.80%	1,217,600
Mar 17, 2026	52.36	52.44	49.60	50.10	49.83	-3.84%	2,537,473