SHE:301156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.52	21.29	20.52	21.04	21.04	2.63%	3,195,402
May 7, 2026	20.57	20.80	20.37	20.50	20.50	-0.34%	2,389,000
May 6, 2026	20.67	20.86	20.27	20.57	20.57	0.49%	4,150,700
Apr 30, 2026	20.28	20.71	20.06	20.47	20.47	1.99%	2,756,592
Apr 29, 2026	19.78	20.28	19.56	20.07	20.07	1.93%	2,602,210
Apr 28, 2026	19.95	20.33	19.65	19.69	19.69	-0.56%	3,011,401
Apr 27, 2026	19.15	19.85	18.76	19.80	19.80	3.50%	2,425,300
Apr 24, 2026	18.83	19.26	18.65	19.13	19.13	1.38%	1,838,500
Apr 23, 2026	19.10	19.20	18.80	18.87	18.87	-0.68%	1,932,100
Apr 22, 2026	19.06	19.19	18.82	19.00	19.00	0.05%	1,753,300
Apr 21, 2026	18.70	19.16	18.56	18.99	18.99	1.61%	2,163,310
Apr 20, 2026	18.65	18.76	18.32	18.69	18.69	0.81%	1,647,550
Apr 17, 2026	18.68	18.72	18.35	18.54	18.54	-0.22%	1,421,010
Apr 16, 2026	18.48	18.68	18.10	18.58	18.58	1.42%	1,837,795
Apr 15, 2026	18.72	18.73	18.26	18.32	18.32	-1.19%	1,621,510
Apr 14, 2026	18.77	18.87	18.27	18.54	18.54	-0.38%	1,684,900
Apr 13, 2026	18.75	18.77	18.24	18.61	18.61	-0.75%	1,887,110
Apr 10, 2026	18.93	19.06	18.60	18.75	18.75	0.81%	1,776,500
Apr 9, 2026	19.17	19.17	18.51	18.60	18.60	-2.36%	1,856,690
Apr 8, 2026	18.80	19.22	18.80	19.05	19.05	2.09%	2,046,766
Apr 7, 2026	17.50	18.78	17.50	18.66	18.66	4.19%	2,690,200
Apr 3, 2026	18.78	18.78	17.82	17.91	17.91	-4.02%	2,112,800
Apr 2, 2026	19.01	19.13	18.52	18.66	18.66	-2.05%	1,789,052
Apr 1, 2026	18.90	19.05	18.64	19.05	19.05	2.81%	2,072,296
Mar 31, 2026	19.05	19.20	18.48	18.53	18.53	-2.27%	1,952,500
Mar 30, 2026	18.60	19.05	18.43	18.96	18.96	1.12%	1,931,042
Mar 27, 2026	18.50	19.09	18.10	18.75	18.75	0.81%	2,383,100
Mar 26, 2026	19.01	19.33	18.40	18.60	18.60	-2.62%	1,874,626
Mar 25, 2026	18.82	19.23	18.75	19.10	19.10	2.14%	2,250,968
Mar 24, 2026	18.42	18.85	17.70	18.70	18.70	5.53%	3,001,227
Mar 23, 2026	18.85	18.94	17.52	17.72	17.72	-8.19%	5,208,949
Mar 20, 2026	19.78	20.00	19.15	19.30	19.30	-2.57%	2,945,320
Mar 19, 2026	20.00	20.30	19.58	19.81	19.81	-1.98%	2,680,910
Mar 18, 2026	20.13	20.30	19.78	20.21	20.21	1.05%	2,787,948
Mar 17, 2026	20.93	21.07	19.96	20.00	20.00	-4.63%	3,577,341
Mar 16, 2026	20.51	21.18	20.33	20.97	20.97	1.30%	4,452,942
Mar 13, 2026	20.51	21.08	20.37	20.70	20.70	2.17%	3,577,100
Mar 12, 2026	20.52	20.64	20.19	20.26	20.26	-0.73%	2,268,900
Mar 11, 2026	20.71	20.85	20.22	20.41	20.41	-1.35%	2,095,900
Mar 10, 2026	20.40	20.75	20.39	20.69	20.69	1.97%	2,622,919
Mar 9, 2026	20.05	20.72	20.05	20.29	20.29	-1.12%	3,059,951
Mar 6, 2026	19.30	20.58	19.15	20.52	20.52	6.54%	3,668,807
Mar 5, 2026	19.45	19.71	19.13	19.26	19.26	-0.36%	2,018,596
Mar 4, 2026	19.29	19.51	18.94	19.33	19.33	-0.57%	3,024,924
Mar 3, 2026	19.65	19.87	19.37	19.44	19.44	0.05%	3,598,710
Mar 2, 2026	20.00	20.23	19.30	19.43	19.43	-3.86%	3,546,262
Feb 27, 2026	19.86	20.25	19.85	20.21	20.21	0.95%	2,629,195
Feb 26, 2026	20.16	20.32	19.80	20.02	20.02	-0.94%	2,707,619
Feb 25, 2026	20.22	20.45	20.16	20.21	20.21	-0.05%	2,656,770
Feb 24, 2026	19.89	20.34	19.88	20.22	20.22	2.85%	3,195,803