SHE:301172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.00	32.49	30.90	31.73	31.73	-1.73%	5,777,131
Jun 1, 2026	31.56	33.29	31.51	32.29	32.29	1.06%	6,012,837
May 29, 2026	34.67	35.19	31.51	31.95	31.95	-7.85%	8,323,210
May 28, 2026	34.75	35.44	33.60	34.67	34.67	-1.03%	5,020,104
May 27, 2026	36.01	36.68	34.76	35.03	35.03	-2.83%	6,263,228
May 26, 2026	36.66	38.99	35.18	36.05	36.05	-2.67%	8,270,602
May 25, 2026	38.50	38.66	36.05	37.04	37.04	-3.79%	8,158,951
May 22, 2026	39.77	39.90	37.99	38.50	38.50	0.79%	7,406,814
May 21, 2026	38.76	41.80	37.50	38.20	38.20	-1.52%	13,047,699
May 20, 2026	35.05	39.50	35.02	38.79	38.79	9.58%	12,848,909
May 19, 2026	34.80	35.59	33.90	35.40	35.40	0.88%	5,667,235
May 18, 2026	35.10	35.58	34.38	35.09	35.09	-0.31%	4,741,101
May 15, 2026	35.83	36.80	34.81	35.20	35.20	-1.76%	6,050,189
May 14, 2026	37.20	37.94	35.81	35.83	35.83	-2.42%	6,930,260
May 13, 2026	36.81	37.58	36.00	36.72	36.72	-1.48%	9,619,687
May 12, 2026	35.06	37.27	34.00	37.27	37.27	8.66%	13,704,210
May 11, 2026	33.28	35.55	32.80	34.30	34.30	4.57%	13,971,360
May 8, 2026	31.99	33.33	31.61	32.80	32.80	2.24%	7,553,551
May 7, 2026	31.33	32.49	31.09	32.08	32.08	2.99%	6,819,586
May 6, 2026	31.16	32.14	31.03	31.15	31.15	0.65%	6,320,257
Apr 30, 2026	31.22	31.76	30.78	30.95	30.95	-0.90%	4,176,654
Apr 29, 2026	31.03	31.47	30.67	31.23	31.23	-1.17%	5,901,166
Apr 28, 2026	32.02	32.91	31.45	31.60	31.60	0.32%	7,240,368
Apr 27, 2026	30.63	32.70	30.63	31.50	31.50	2.87%	7,267,734
Apr 24, 2026	31.43	31.78	30.58	30.62	30.62	-4.49%	10,673,930
Apr 23, 2026	31.61	34.70	31.61	32.06	32.06	0.38%	14,509,020
Apr 22, 2026	30.71	32.10	30.45	31.94	31.94	2.44%	7,238,038
Apr 21, 2026	30.34	31.50	30.12	31.18	31.18	1.70%	7,411,566
Apr 20, 2026	30.12	31.43	29.76	30.66	30.66	1.29%	6,989,949
Apr 17, 2026	29.45	30.66	29.10	30.27	30.27	2.26%	6,320,744
Apr 16, 2026	29.37	29.65	29.15	29.60	29.60	0.78%	5,275,043
Apr 15, 2026	30.29	30.50	29.30	29.37	29.37	-2.59%	8,412,491
Apr 14, 2026	30.62	31.02	29.94	30.15	30.15	-0.72%	7,741,294
Apr 13, 2026	28.50	30.67	28.40	30.37	30.37	4.83%	12,329,310
Apr 10, 2026	29.42	29.77	28.55	28.97	28.97	-2.03%	10,364,550
Apr 9, 2026	28.69	31.00	28.51	29.57	29.57	1.83%	15,314,900
Apr 8, 2026	27.91	29.40	27.30	29.04	29.04	6.57%	12,611,650
Apr 7, 2026	26.70	27.45	26.26	27.25	27.25	1.53%	13,880,370
Apr 3, 2026	25.04	27.94	24.67	26.84	26.84	9.02%	14,853,450
Apr 2, 2026	24.91	25.55	24.39	24.62	24.62	-1.76%	3,824,752
Apr 1, 2026	24.78	25.30	24.56	25.06	25.06	3.98%	5,052,903
Mar 31, 2026	24.78	25.00	23.98	24.10	24.10	-3.02%	3,388,303
Mar 30, 2026	24.62	25.08	24.05	24.85	24.85	-1.04%	3,567,312
Mar 27, 2026	23.56	25.55	23.41	25.11	25.11	4.19%	7,020,318
Mar 26, 2026	25.50	25.50	23.90	24.10	24.10	-5.19%	4,766,555
Mar 25, 2026	24.73	26.13	24.73	25.42	25.42	3.92%	5,820,976
Mar 24, 2026	24.59	24.59	23.57	24.46	24.46	2.60%	4,906,409
Mar 23, 2026	25.42	26.22	23.50	23.84	23.84	-7.95%	7,855,507
Mar 20, 2026	26.35	28.27	25.83	25.90	25.90	-1.03%	9,379,514
Mar 19, 2026	26.80	27.00	25.92	26.17	26.17	-3.43%	3,977,140