SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.73	42.00	40.40	41.30	41.30	-1.08%	52,110,351
May 21, 2026	44.26	46.40	41.70	41.75	41.75	-5.18%	77,083,774
May 20, 2026	46.02	46.80	43.70	44.03	44.03	-4.84%	90,221,286
May 19, 2026	44.80	49.88	44.74	46.27	46.27	0.72%	125,350,773
May 18, 2026	42.88	47.10	42.87	45.94	45.94	5.13%	97,951,320
May 15, 2026	40.51	46.00	40.00	43.70	43.70	9.41%	115,439,448
May 14, 2026	44.38	44.68	39.90	39.94	39.94	-7.50%	76,957,220
May 13, 2026	42.37	43.56	41.01	43.18	43.18	1.08%	74,939,890
May 12, 2026	42.54	43.68	41.89	42.72	42.72	-0.40%	64,031,928
May 11, 2026	43.01	44.39	42.65	42.89	42.89	-0.02%	87,277,084
May 8, 2026	45.05	46.28	42.81	42.90	42.90	-0.23%	149,615,909
May 7, 2026	36.51	43.00	35.81	43.00	43.00	20.01%	94,792,948
May 6, 2026	33.99	37.02	33.99	35.83	35.83	7.05%	48,767,540
Apr 30, 2026	33.31	33.98	32.94	33.47	33.47	-	22,446,530
Apr 29, 2026	32.01	33.92	32.01	33.47	33.47	3.94%	35,088,367
Apr 28, 2026	33.01	33.72	32.01	32.20	32.20	-6.30%	40,486,850
Apr 27, 2026	34.82	35.12	34.04	34.39	34.37	-2.08%	29,705,584
Apr 24, 2026	36.07	36.15	34.59	35.12	35.10	-4.08%	48,823,657
Apr 23, 2026	37.85	38.06	36.53	36.62	36.59	-2.34%	54,488,797
Apr 22, 2026	37.78	38.40	36.95	37.49	37.46	-0.98%	45,487,636
Apr 21, 2026	39.15	39.15	37.54	37.86	37.83	-3.28%	55,908,956
Apr 20, 2026	37.47	40.46	37.29	39.15	39.12	3.98%	84,599,631
Apr 17, 2026	36.02	37.82	35.77	37.65	37.62	2.86%	64,037,999
Apr 16, 2026	36.01	37.29	36.01	36.60	36.57	3.21%	53,824,003
Apr 15, 2026	37.09	37.12	35.25	35.46	35.43	-3.88%	49,310,585
Apr 14, 2026	35.71	37.71	35.70	36.89	36.86	5.41%	78,466,699
Apr 13, 2026	34.62	35.59	34.24	35.00	34.97	-0.83%	34,586,993
Apr 10, 2026	35.69	36.13	35.25	35.29	35.26	-0.54%	43,862,727
Apr 9, 2026	36.15	36.69	35.15	35.49	35.46	-5.63%	77,854,321
Apr 8, 2026	33.61	37.69	33.22	37.60	37.57	16.58%	99,967,932
Apr 7, 2026	32.11	33.27	31.79	32.25	32.23	1.53%	23,858,080
Apr 3, 2026	33.03	33.04	31.77	31.77	31.74	-2.59%	30,350,475
Apr 2, 2026	34.59	34.59	32.45	32.62	32.59	-5.92%	46,184,007
Apr 1, 2026	35.95	36.06	34.23	34.67	34.64	-1.87%	56,199,844
Mar 31, 2026	34.00	36.25	33.94	35.33	35.30	3.21%	62,015,407
Mar 30, 2026	33.74	34.27	33.23	34.23	34.20	1.00%	19,230,236
Mar 27, 2026	33.15	34.18	33.11	33.89	33.87	1.06%	18,683,872
Mar 26, 2026	34.05	34.67	33.35	33.54	33.51	-1.47%	20,187,062
Mar 25, 2026	33.39	34.76	33.39	34.04	34.01	1.89%	27,156,830
Mar 24, 2026	33.40	33.49	32.54	33.41	33.38	1.71%	25,427,830
Mar 23, 2026	34.62	34.94	32.62	32.85	32.82	-6.07%	28,307,304
Mar 20, 2026	36.24	36.38	34.89	34.97	34.94	-2.84%	21,784,619
Mar 19, 2026	36.59	36.74	35.77	35.99	35.96	-3.09%	20,855,041
Mar 18, 2026	37.17	37.35	36.15	37.14	37.11	1.71%	21,540,635
Mar 17, 2026	36.93	37.89	36.50	36.52	36.49	-1.12%	27,993,796
Mar 16, 2026	36.38	36.99	35.61	36.93	36.90	1.67%	26,126,593
Mar 13, 2026	37.11	37.44	36.15	36.32	36.29	-3.06%	25,640,588
Mar 12, 2026	38.46	38.89	37.15	37.47	37.44	-2.62%	30,221,684
Mar 11, 2026	39.94	40.01	38.44	38.48	38.45	-3.59%	30,905,068
Mar 10, 2026	40.15	41.22	39.55	39.91	39.88	0.15%	35,150,543