SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.66	32.72	31.91	32.19	32.19	-1.68%	545,866
Jun 17, 2026	33.55	33.55	32.66	32.74	32.74	-2.30%	579,273
Jun 16, 2026	33.55	33.74	32.69	33.51	33.51	0.21%	643,492
Jun 15, 2026	33.64	34.35	33.13	33.44	33.44	0.60%	791,734
Jun 12, 2026	33.39	33.68	32.92	33.24	33.24	0.94%	657,935
Jun 11, 2026	33.13	33.46	32.46	32.93	32.93	0.37%	553,433
Jun 10, 2026	33.66	33.66	32.47	32.81	32.81	-2.35%	545,637
Jun 9, 2026	34.06	34.21	33.50	33.60	33.60	-1.64%	523,173
Jun 8, 2026	34.78	35.12	33.31	34.16	34.16	-3.09%	774,097
Jun 5, 2026	34.68	35.47	34.03	35.25	35.25	1.61%	823,053
Jun 4, 2026	35.72	35.99	34.40	34.69	34.69	-3.15%	619,800
Jun 3, 2026	36.52	36.89	35.44	35.82	35.82	-1.94%	513,500
Jun 2, 2026	37.96	37.96	36.18	36.53	36.53	-1.40%	681,900
Jun 1, 2026	36.50	37.09	35.84	37.05	37.05	2.12%	882,500
May 29, 2026	36.40	38.30	36.00	36.28	36.28	0.61%	1,371,300
May 28, 2026	36.29	36.42	35.14	36.06	36.06	-0.41%	598,341
May 27, 2026	37.41	38.09	36.01	36.21	36.21	-4.13%	824,797
May 26, 2026	38.94	38.94	37.37	37.77	37.77	-3.00%	671,335
May 25, 2026	39.44	39.66	38.50	38.94	38.94	-1.29%	569,673
May 22, 2026	38.99	39.80	38.41	39.45	39.45	1.47%	644,338
May 21, 2026	39.65	40.38	38.74	38.88	38.88	-1.79%	872,312
May 20, 2026	40.60	40.78	39.49	39.59	39.59	-2.51%	615,239
May 19, 2026	39.68	40.80	39.21	40.61	40.61	2.16%	1,057,650
May 18, 2026	41.18	41.59	38.91	39.75	39.75	-3.96%	1,480,726
May 15, 2026	41.07	41.97	41.00	41.39	41.39	0.58%	735,600
May 14, 2026	42.55	42.72	41.15	41.15	41.15	-2.57%	641,484
May 13, 2026	43.08	43.50	42.50	42.60	42.23	-1.14%	658,226
May 12, 2026	44.18	44.18	42.92	43.09	42.72	-1.87%	835,744
May 11, 2026	43.80	44.22	43.41	43.91	43.53	-0.02%	795,898
May 8, 2026	44.13	44.13	43.30	43.92	43.54	0.48%	1,026,755
May 7, 2026	43.99	44.15	43.51	43.71	43.33	0.02%	623,132
May 6, 2026	43.98	44.15	43.41	43.70	43.32	-0.16%	710,286
Apr 30, 2026	43.60	43.92	42.91	43.77	43.39	0.90%	458,399
Apr 29, 2026	43.28	43.57	42.70	43.38	43.01	-0.02%	560,023
Apr 28, 2026	42.98	43.48	42.55	43.39	43.02	0.93%	773,926
Apr 27, 2026	41.67	43.54	41.37	42.99	42.62	2.97%	769,403
Apr 24, 2026	41.96	41.96	40.80	41.75	41.39	-0.74%	711,626
Apr 23, 2026	43.73	43.88	41.80	42.06	41.70	-5.25%	1,254,280
Apr 22, 2026	44.25	44.50	44.08	44.39	44.01	0.23%	563,076
Apr 21, 2026	44.07	44.44	43.85	44.29	43.91	0.45%	584,000
Apr 20, 2026	43.60	44.24	43.28	44.09	43.71	0.78%	577,935
Apr 17, 2026	43.76	43.90	43.54	43.75	43.37	0.07%	566,522
Apr 16, 2026	43.84	43.87	43.32	43.72	43.34	-	561,226
Apr 15, 2026	43.66	43.98	43.38	43.72	43.34	0.71%	666,200
Apr 14, 2026	43.56	43.56	43.03	43.41	43.04	0.98%	507,000
Apr 13, 2026	43.00	43.19	42.65	42.99	42.62	-0.19%	375,199
Apr 10, 2026	42.95	43.36	42.81	43.07	42.70	0.87%	525,041
Apr 9, 2026	42.77	42.99	42.52	42.70	42.33	-0.47%	471,714
Apr 8, 2026	42.58	42.99	42.56	42.90	42.53	2.24%	537,800
Apr 7, 2026	41.35	42.07	40.78	41.96	41.60	2.12%	495,146