SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.03	44.74	41.25	43.00	43.00	-0.44%	8,569,294
Jun 1, 2026	45.03	46.67	43.02	43.19	43.19	-6.60%	10,585,090
May 29, 2026	46.28	49.90	44.50	46.24	46.24	-2.03%	14,719,290
May 28, 2026	43.56	47.77	43.18	47.20	47.20	7.22%	13,544,768
May 27, 2026	46.06	46.33	43.10	44.02	44.02	-4.76%	10,946,254
May 26, 2026	44.27	48.35	44.27	46.22	46.22	1.01%	14,036,176
May 25, 2026	47.21	48.38	44.82	45.76	45.76	-1.53%	16,585,687
May 22, 2026	41.40	48.11	41.25	46.47	46.47	13.65%	17,894,202
May 21, 2026	43.41	45.27	40.60	40.89	40.89	-5.78%	11,838,798
May 20, 2026	45.51	45.98	42.08	43.40	43.40	-2.52%	14,551,918
May 19, 2026	36.81	44.52	36.24	44.52	44.52	20.00%	11,492,710
May 18, 2026	36.81	38.00	36.11	37.10	37.10	0.32%	6,134,783
May 15, 2026	38.00	38.83	36.65	36.98	36.98	-2.68%	6,599,642
May 14, 2026	40.05	40.30	37.93	38.00	38.00	-5.00%	8,434,360
May 13, 2026	40.60	41.73	39.62	40.00	40.00	-1.09%	9,159,833
May 12, 2026	41.14	42.10	39.60	40.44	40.44	-1.39%	8,011,371
May 11, 2026	41.66	42.30	40.60	41.01	41.01	-1.20%	7,513,367
May 8, 2026	40.51	42.44	39.80	41.51	41.51	1.24%	9,986,648
May 7, 2026	42.00	42.38	39.01	41.00	41.00	-3.28%	14,202,860
May 6, 2026	38.86	43.00	37.91	42.39	42.39	13.49%	15,509,370
Apr 30, 2026	37.60	38.45	36.36	37.35	37.35	-1.37%	12,524,060
Apr 29, 2026	35.63	39.45	34.96	37.87	37.87	6.29%	18,763,530
Apr 28, 2026	32.81	37.75	32.30	35.63	35.63	5.79%	21,814,410
Apr 27, 2026	29.75	33.83	29.75	33.68	33.68	14.79%	18,150,540
Apr 24, 2026	30.25	31.99	29.12	29.34	29.34	2.44%	12,321,460
Apr 23, 2026	29.68	29.89	28.30	28.64	28.64	-3.92%	5,522,326
Apr 22, 2026	29.50	30.48	29.40	29.81	29.81	0.17%	7,617,581
Apr 21, 2026	28.59	30.29	28.29	29.76	29.76	3.19%	9,368,600
Apr 20, 2026	29.49	29.49	28.72	28.84	28.84	-1.37%	5,256,442
Apr 17, 2026	29.20	29.67	28.60	29.24	29.24	-1.02%	5,966,200
Apr 16, 2026	29.39	30.30	29.02	29.54	29.54	0.51%	7,378,594
Apr 15, 2026	29.60	31.10	29.17	29.39	29.39	-0.71%	9,334,600
Apr 14, 2026	29.88	30.28	29.22	29.60	29.60	-0.97%	7,040,728
Apr 13, 2026	28.30	30.30	28.30	29.89	29.89	3.53%	9,272,937
Apr 10, 2026	28.00	29.58	27.65	28.87	28.87	3.11%	9,954,043
Apr 9, 2026	27.18	28.28	26.77	28.00	28.00	0.83%	6,950,553
Apr 8, 2026	27.44	27.88	26.69	27.77	27.77	3.81%	8,300,706
Apr 7, 2026	25.52	27.49	25.52	26.75	26.75	4.78%	8,918,143
Apr 3, 2026	26.75	26.85	25.18	25.53	25.53	0.27%	7,769,600
Apr 2, 2026	26.57	27.17	25.18	25.46	25.46	-5.18%	9,172,137
Apr 1, 2026	25.28	28.80	25.28	26.85	26.85	9.15%	13,889,840
Mar 31, 2026	26.36	26.68	24.47	24.60	24.60	-7.20%	5,614,590
Mar 30, 2026	25.65	26.59	25.12	26.51	26.51	0.95%	5,106,172
Mar 27, 2026	25.50	26.83	24.89	26.26	26.26	0.81%	5,764,513
Mar 26, 2026	26.80	27.50	25.95	26.05	26.05	-3.23%	4,685,191
Mar 25, 2026	27.45	27.92	26.67	26.92	26.92	-0.77%	6,353,302
Mar 24, 2026	26.07	27.78	25.23	27.13	27.13	9.04%	9,053,473
Mar 23, 2026	26.45	26.91	24.68	24.88	24.88	-8.73%	8,086,661
Mar 20, 2026	29.29	29.74	27.10	27.26	27.26	-4.48%	6,321,902
Mar 19, 2026	29.09	29.51	28.34	28.54	28.54	-2.86%	5,369,400