SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.85	52.01	48.88	49.27	49.27	-1.79%	4,275,583
May 26, 2026	50.77	50.77	48.53	50.17	50.17	-1.92%	3,388,091
May 25, 2026	51.81	53.03	49.38	51.15	51.15	-0.58%	4,979,806
May 22, 2026	50.01	51.75	48.97	51.45	51.45	3.94%	4,166,638
May 21, 2026	51.17	53.68	49.22	49.50	49.50	-2.44%	4,818,878
May 20, 2026	52.40	53.44	50.48	50.74	50.74	-2.40%	4,696,115
May 19, 2026	47.93	52.16	47.77	51.99	51.99	8.47%	6,484,846
May 18, 2026	47.56	49.16	46.84	48.25	47.93	1.12%	3,192,901
May 15, 2026	48.51	48.80	46.53	47.71	47.40	-1.84%	3,654,626
May 14, 2026	49.73	50.14	48.14	48.61	48.28	-2.03%	3,612,565
May 13, 2026	48.54	50.57	47.89	49.61	49.28	2.33%	5,862,908
May 12, 2026	47.63	49.57	46.51	48.49	48.16	2.12%	4,742,366
May 11, 2026	47.85	50.14	47.29	47.48	47.16	-0.61%	5,055,017
May 8, 2026	48.13	49.22	47.26	47.77	47.45	-0.74%	3,249,205
May 7, 2026	46.21	48.56	45.70	48.13	47.81	5.63%	4,109,629
May 6, 2026	45.62	45.91	45.07	45.56	45.26	1.45%	2,723,379
Apr 30, 2026	46.65	46.79	44.61	44.91	44.62	-3.71%	4,073,827
Apr 29, 2026	47.29	47.29	45.87	46.64	46.33	-1.66%	4,000,426
Apr 28, 2026	47.65	48.56	46.89	47.43	47.11	-1.03%	2,747,861
Apr 27, 2026	51.30	51.32	46.89	47.92	47.60	-6.55%	5,843,388
Apr 24, 2026	50.99	52.86	50.48	51.28	50.94	0.84%	4,129,479
Apr 23, 2026	50.71	52.34	49.57	50.85	50.51	2.28%	3,833,630
Apr 22, 2026	49.29	50.47	48.95	49.71	49.38	0.19%	2,935,890
Apr 21, 2026	49.32	49.83	48.04	49.62	49.29	0.70%	2,363,678
Apr 20, 2026	48.93	49.57	47.91	49.28	48.95	0.03%	2,778,856
Apr 17, 2026	48.29	49.54	48.25	49.26	48.94	1.26%	2,649,147
Apr 16, 2026	47.79	49.13	47.54	48.65	48.33	2.41%	2,983,958
Apr 15, 2026	49.81	49.81	47.22	47.51	47.19	-4.07%	3,963,345
Apr 14, 2026	47.09	50.46	46.91	49.52	49.19	6.20%	5,727,763
Apr 13, 2026	45.52	47.79	45.43	46.63	46.32	4.70%	4,803,784
Apr 10, 2026	44.46	45.09	44.21	44.54	44.24	0.52%	2,276,432
Apr 9, 2026	44.01	44.93	43.79	44.31	44.01	-0.69%	2,104,362
Apr 8, 2026	43.57	44.64	42.73	44.61	44.32	5.51%	4,246,351
Apr 7, 2026	44.29	45.04	41.86	42.29	42.00	-4.59%	5,097,545
Apr 3, 2026	45.68	46.19	43.88	44.32	44.03	-2.97%	2,384,792
Apr 2, 2026	45.98	47.25	45.24	45.68	45.37	-0.65%	2,543,519
Apr 1, 2026	47.59	47.87	45.86	45.98	45.67	-1.65%	2,892,140
Mar 31, 2026	50.28	50.29	46.66	46.75	46.44	-6.82%	3,330,004
Mar 30, 2026	48.55	51.13	48.35	50.17	49.84	1.71%	2,928,989
Mar 27, 2026	48.86	50.31	48.85	49.33	49.00	-0.52%	1,564,453
Mar 26, 2026	51.25	51.41	49.49	49.59	49.26	-3.25%	2,124,583
Mar 25, 2026	50.01	51.94	50.01	51.25	50.91	2.47%	3,025,171
Mar 24, 2026	50.52	52.29	48.19	50.01	49.68	0.78%	3,963,921
Mar 23, 2026	50.36	52.06	48.96	49.63	49.30	-2.42%	4,017,912
Mar 20, 2026	50.36	54.70	50.05	50.86	50.52	0.42%	5,100,254
Mar 19, 2026	49.07	51.79	47.82	50.64	50.31	2.01%	5,390,692
Mar 18, 2026	49.47	50.11	48.68	49.64	49.31	0.74%	2,470,519
Mar 17, 2026	51.43	51.94	49.28	49.28	48.95	-4.58%	2,851,808
Mar 16, 2026	53.54	54.29	51.18	51.64	51.30	-4.19%	4,240,809
Mar 13, 2026	58.69	59.20	53.63	53.90	53.54	-7.98%	6,933,379