SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.04	32.54	31.62	32.19	-	-0.22%	2,503,600
May 15, 2026	32.16	33.23	32.05	32.26	32.26	0.03%	4,898,072
May 14, 2026	33.30	33.46	32.22	32.25	32.25	-3.62%	4,533,914
May 13, 2026	33.14	34.24	32.71	33.46	33.46	1.00%	5,271,236
May 12, 2026	34.20	34.20	32.77	33.13	33.13	-2.82%	6,023,786
May 11, 2026	33.98	35.50	33.68	34.09	34.09	-0.35%	7,003,384
May 8, 2026	34.62	36.28	34.12	34.21	34.21	-1.72%	10,055,010
May 7, 2026	34.86	36.00	34.50	34.81	34.81	-0.43%	10,651,340
May 6, 2026	33.90	35.23	33.39	34.96	34.96	3.01%	12,694,870
Apr 30, 2026	33.00	34.90	32.80	33.94	33.94	1.53%	13,980,570
Apr 29, 2026	30.76	33.77	30.75	33.43	33.43	6.91%	12,947,900
Apr 28, 2026	31.15	31.62	30.83	31.27	31.27	0.19%	5,213,927
Apr 27, 2026	30.44	31.37	30.06	31.21	31.21	1.53%	5,774,335
Apr 24, 2026	29.65	30.99	29.65	30.74	30.74	2.88%	5,420,620
Apr 23, 2026	30.03	30.70	29.27	29.88	29.88	-1.68%	6,748,193
Apr 22, 2026	29.95	32.32	29.95	30.39	30.39	0.96%	7,777,526
Apr 21, 2026	30.05	30.22	29.62	30.10	30.10	0.37%	3,811,600
Apr 20, 2026	29.99	30.27	29.76	29.99	29.99	-0.46%	3,708,907
Apr 17, 2026	29.96	31.11	29.70	30.13	30.13	0.84%	6,149,306
Apr 16, 2026	29.46	30.23	29.14	29.88	29.88	2.65%	5,990,809
Apr 15, 2026	30.03	30.09	28.96	29.11	29.11	-4.21%	5,917,422
Apr 14, 2026	29.35	30.46	28.94	30.39	30.39	4.61%	6,614,000
Apr 13, 2026	28.70	29.27	28.44	29.05	29.05	1.22%	5,200,669
Apr 10, 2026	28.50	29.83	28.32	28.70	28.70	3.02%	7,180,286
Apr 9, 2026	28.64	29.00	27.84	27.86	27.86	-2.72%	4,028,134
Apr 8, 2026	28.69	28.69	28.10	28.64	28.64	1.67%	3,796,472
Apr 7, 2026	27.42	28.38	27.36	28.17	28.17	3.87%	4,191,412
Apr 3, 2026	27.74	28.19	26.86	27.12	27.12	-2.62%	2,969,700
Apr 2, 2026	28.16	28.68	27.56	27.85	27.85	-1.49%	3,318,900
Apr 1, 2026	28.43	28.88	27.77	28.27	28.27	1.14%	3,232,300
Mar 31, 2026	29.34	29.43	27.91	27.95	27.95	-4.67%	3,694,200
Mar 30, 2026	29.41	29.97	28.80	29.32	29.32	-1.64%	6,179,600
Mar 27, 2026	27.67	30.20	27.55	29.81	29.81	7.11%	9,038,728
Mar 26, 2026	27.42	28.56	27.11	27.83	27.83	0.87%	3,697,300
Mar 25, 2026	27.02	27.78	26.91	27.59	27.59	2.00%	3,175,296
Mar 24, 2026	26.41	27.10	25.50	27.05	27.05	4.08%	3,602,847
Mar 23, 2026	26.78	27.48	25.69	25.99	25.99	-4.69%	3,559,200
Mar 20, 2026	27.56	28.49	27.10	27.27	27.27	-0.04%	3,946,100
Mar 19, 2026	28.21	28.43	27.20	27.28	27.28	-4.38%	3,088,200
Mar 18, 2026	28.72	29.00	28.22	28.53	28.53	-0.66%	2,738,900
Mar 17, 2026	29.28	30.20	28.72	28.72	28.72	-3.66%	3,447,040
Mar 16, 2026	29.38	30.06	29.38	29.81	29.81	1.05%	2,606,620
Mar 13, 2026	29.50	30.30	29.33	29.50	29.50	0.31%	3,859,401
Mar 12, 2026	29.81	29.97	29.24	29.41	29.41	-1.34%	2,774,926
Mar 11, 2026	29.30	30.22	29.27	29.81	29.81	1.71%	4,152,369
Mar 10, 2026	28.93	29.59	28.93	29.31	29.31	2.52%	2,275,288
Mar 9, 2026	28.09	28.64	27.82	28.59	28.59	-0.17%	2,316,210
Mar 6, 2026	27.99	28.71	27.99	28.64	28.64	2.32%	2,342,253
Mar 5, 2026	28.29	28.59	27.86	27.99	27.99	0.50%	2,321,200
Mar 4, 2026	27.96	28.43	27.66	27.85	27.85	-1.52%	2,722,713