SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.37	34.49	32.97	33.97	33.97	1.13%	1,773,279
Jun 4, 2026	34.49	34.49	33.28	33.59	33.59	-2.64%	1,638,600
Jun 3, 2026	35.01	35.20	33.93	34.50	34.50	-2.07%	1,650,500
Jun 2, 2026	36.99	37.05	34.60	35.23	35.23	-2.25%	2,265,900
Jun 1, 2026	34.08	36.62	33.71	36.04	36.04	6.31%	2,551,137
May 29, 2026	35.57	36.27	33.70	33.90	33.90	-4.40%	1,596,380
May 28, 2026	35.43	35.63	34.01	35.46	35.46	0.51%	1,909,025
May 27, 2026	36.76	36.80	35.00	35.28	35.28	-3.84%	1,814,000
May 26, 2026	38.00	38.01	35.88	36.69	36.69	-2.99%	1,956,800
May 25, 2026	38.46	38.75	37.30	37.82	37.82	-1.97%	1,936,600
May 22, 2026	38.97	39.09	37.61	38.58	38.58	0.60%	1,810,300
May 21, 2026	40.99	41.52	38.23	38.35	38.35	-6.23%	2,223,100
May 20, 2026	41.12	41.97	40.59	40.90	40.90	-1.30%	1,768,503
May 19, 2026	40.43	41.48	40.15	41.44	41.44	2.37%	2,051,422
May 18, 2026	39.90	40.87	39.56	40.48	40.48	1.58%	1,644,233
May 15, 2026	39.74	41.00	39.50	39.85	39.85	0.38%	2,341,000
May 14, 2026	40.97	41.27	39.41	39.70	39.70	-3.05%	1,830,700
May 13, 2026	40.76	41.10	40.05	40.95	40.95	0.47%	1,943,500
May 12, 2026	41.45	42.18	40.59	40.76	40.76	-1.71%	1,875,514
May 11, 2026	42.38	42.51	40.82	41.47	41.47	-2.15%	2,752,935
May 8, 2026	42.08	42.83	41.50	42.38	42.38	1.92%	2,956,700
May 7, 2026	39.49	41.84	39.18	41.58	41.58	5.40%	2,614,697
May 6, 2026	39.35	39.96	38.90	39.45	39.45	1.57%	2,394,943
Apr 30, 2026	38.74	38.87	38.24	38.84	38.84	0.60%	2,039,699
Apr 29, 2026	37.98	39.00	37.36	38.61	38.61	2.39%	2,475,592
Apr 28, 2026	39.28	39.90	37.17	37.71	37.71	-5.65%	4,052,196
Apr 27, 2026	39.64	40.12	38.78	39.97	39.97	0.68%	1,826,897
Apr 24, 2026	39.42	39.87	38.86	39.70	39.70	0.13%	1,843,897
Apr 23, 2026	40.83	40.96	39.08	39.65	39.65	-2.79%	1,530,000
Apr 22, 2026	40.42	40.98	39.61	40.79	40.79	0.79%	1,706,800
Apr 21, 2026	41.05	41.27	40.09	40.47	40.47	-1.75%	1,667,100
Apr 20, 2026	41.30	41.85	40.59	41.19	41.19	-1.18%	1,895,725
Apr 17, 2026	42.10	42.21	41.17	41.68	41.68	-1.42%	1,334,800
Apr 16, 2026	41.33	42.38	41.33	42.28	42.28	2.10%	1,570,500
Apr 15, 2026	42.20	42.45	41.04	41.41	41.41	-1.24%	1,342,827
Apr 14, 2026	41.90	42.50	41.38	41.93	41.93	1.23%	1,309,745
Apr 13, 2026	40.83	41.96	40.70	41.42	41.42	0.88%	1,834,694
Apr 10, 2026	41.55	42.24	41.00	41.06	41.06	-0.27%	2,239,396
Apr 9, 2026	42.48	42.48	41.04	41.17	41.17	-3.70%	1,757,384
Apr 8, 2026	40.75	42.81	40.47	42.75	42.75	8.31%	2,356,384
Apr 7, 2026	39.28	39.92	38.95	39.47	39.47	1.02%	1,762,500
Apr 3, 2026	40.54	41.19	38.80	39.07	39.07	-3.51%	2,253,000
Apr 2, 2026	42.26	42.27	40.20	40.49	40.49	-5.24%	2,863,500
Apr 1, 2026	43.48	44.65	42.08	42.73	42.73	1.26%	2,550,300
Mar 31, 2026	42.01	44.55	42.01	42.20	42.20	0.17%	3,156,431
Mar 30, 2026	41.52	42.40	40.70	42.13	42.13	-0.07%	1,708,400
Mar 27, 2026	41.20	42.29	41.00	42.16	42.16	1.20%	1,390,400
Mar 26, 2026	43.33	43.61	41.35	41.66	41.66	-3.83%	2,110,200
Mar 25, 2026	43.17	44.36	42.91	43.32	43.32	0.28%	1,662,706
Mar 24, 2026	42.50	43.20	41.70	43.20	43.20	3.92%	2,935,462