SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.92	28.92	27.80	28.00	28.00	-1.55%	888,253
Jun 1, 2026	27.62	28.68	27.56	28.44	28.44	2.86%	960,285
May 29, 2026	28.86	28.99	28.20	28.25	27.65	-1.57%	1,178,700
May 28, 2026	28.99	29.10	28.26	28.70	28.09	0.03%	1,013,500
May 27, 2026	29.44	29.46	28.27	28.69	28.08	-2.02%	1,166,900
May 26, 2026	29.92	30.00	29.12	29.28	28.66	-2.20%	1,311,600
May 25, 2026	30.20	30.82	29.53	29.94	29.30	-0.96%	1,419,500
May 22, 2026	29.87	30.45	29.30	30.23	29.59	1.44%	1,167,753
May 21, 2026	30.67	31.14	29.66	29.80	29.17	-2.84%	1,639,203
May 20, 2026	31.04	31.04	30.35	30.67	30.02	-1.16%	988,865
May 19, 2026	31.10	31.48	30.56	31.03	30.37	-0.03%	1,247,565
May 18, 2026	31.05	31.20	30.72	31.04	30.38	0.10%	1,294,800
May 15, 2026	31.75	31.78	30.72	31.01	30.35	-1.27%	1,366,002
May 14, 2026	31.89	31.97	31.37	31.41	30.74	-1.01%	994,353
May 13, 2026	31.91	31.91	31.30	31.73	31.06	0.03%	1,169,200
May 12, 2026	32.58	32.58	31.52	31.72	31.05	-2.73%	1,683,200
May 11, 2026	32.33	32.69	31.85	32.61	31.92	1.34%	1,805,189
May 8, 2026	31.67	32.19	31.67	32.18	31.50	1.61%	1,614,600
May 7, 2026	31.20	32.00	31.06	31.67	31.00	2.10%	1,919,553
May 6, 2026	31.00	31.38	30.88	31.02	30.36	-	1,603,300
Apr 30, 2026	30.80	31.14	30.80	31.02	30.36	0.45%	1,372,685
Apr 29, 2026	30.35	31.07	30.21	30.88	30.22	1.71%	1,615,400
Apr 28, 2026	30.69	31.12	30.14	30.36	29.72	-1.75%	1,636,100
Apr 27, 2026	30.40	30.94	29.96	30.90	30.24	0.82%	1,332,950
Apr 24, 2026	30.00	30.74	29.82	30.65	30.00	1.62%	1,053,265
Apr 23, 2026	30.63	30.63	30.06	30.16	29.52	-1.60%	909,800
Apr 22, 2026	30.46	30.75	30.25	30.65	30.00	0.62%	841,413
Apr 21, 2026	30.69	30.80	30.30	30.46	29.81	-0.75%	781,365
Apr 20, 2026	30.62	30.73	30.25	30.69	30.04	0.56%	961,700
Apr 17, 2026	30.92	31.17	30.30	30.52	29.87	-1.29%	1,364,353
Apr 16, 2026	30.69	31.03	30.20	30.92	30.26	0.72%	1,165,356
Apr 15, 2026	30.60	31.10	30.50	30.70	30.05	0.72%	1,315,000
Apr 14, 2026	30.72	30.78	30.01	30.48	29.83	0.20%	1,280,600
Apr 13, 2026	30.44	30.65	30.14	30.42	29.77	-0.78%	1,066,000
Apr 10, 2026	30.68	31.08	30.50	30.66	30.01	0.52%	1,424,300
Apr 9, 2026	31.29	31.42	30.35	30.50	29.85	-2.93%	1,358,956
Apr 8, 2026	31.00	31.50	30.98	31.42	30.75	2.41%	1,485,297
Apr 7, 2026	30.16	30.85	29.50	30.68	30.03	2.75%	1,857,079
Apr 3, 2026	31.04	31.16	29.86	29.86	29.23	-3.83%	2,076,600
Apr 2, 2026	30.93	31.78	30.69	31.05	30.39	0.39%	2,543,100
Apr 1, 2026	30.87	30.99	30.14	30.93	30.27	2.59%	2,045,531
Mar 31, 2026	30.73	31.40	30.13	30.15	29.51	-1.66%	1,750,200
Mar 30, 2026	30.26	30.73	29.92	30.66	30.01	1.19%	1,941,500
Mar 27, 2026	29.26	30.31	29.26	30.30	29.66	2.19%	1,574,400
Mar 26, 2026	30.20	30.54	29.40	29.65	29.02	-2.24%	2,155,700
Mar 25, 2026	30.45	30.74	29.98	30.33	29.69	0.63%	2,284,247
Mar 24, 2026	30.36	30.58	29.34	30.14	29.50	3.29%	3,495,932
Mar 23, 2026	31.28	31.91	29.01	29.18	28.56	-9.12%	4,386,597
Mar 20, 2026	34.25	34.36	32.11	32.11	31.43	-5.50%	5,034,407
Mar 19, 2026	34.57	36.00	33.61	33.98	33.26	-1.19%	6,712,936