SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,011,471
May 11, 2026	41.66	42.30	40.60	41.01	41.01	-1.20%	7,513,867
May 8, 2026	40.51	42.44	39.80	41.51	41.51	1.24%	9,986,848
May 7, 2026	42.00	42.38	39.01	41.00	41.00	-3.28%	14,202,961
May 6, 2026	38.86	43.00	37.91	42.39	42.39	13.49%	15,509,373
Apr 30, 2026	37.60	38.45	36.36	37.35	37.35	-1.37%	12,524,061
Apr 29, 2026	35.63	39.45	34.96	37.87	37.87	6.29%	18,763,734
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%	18,150,545
Apr 24, 2026	30.25	31.99	29.12	29.34	29.34	2.44%	12,321,468
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%	5,966,600
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%	7,040,928
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
Mar 18, 2026	29.96	30.46	29.00	29.38	29.38	-0.68%	7,726,889
Mar 17, 2026	30.01	31.45	29.20	29.58	29.58	-3.62%	11,312,940
Mar 16, 2026	27.46	30.90	27.12	30.69	30.69	11.48%	14,247,430
Mar 13, 2026	27.96	28.09	27.37	27.53	27.53	-1.99%	5,460,497
Mar 12, 2026	28.41	29.15	27.74	28.09	28.09	-2.94%	6,013,948
Mar 11, 2026	28.62	29.48	28.06	28.94	28.94	-0.10%	12,969,080
Mar 10, 2026	25.42	29.73	25.42	28.97	28.97	15.01%	14,704,650
Mar 9, 2026	25.00	25.30	23.95	25.19	25.19	-4.94%	6,241,723
Mar 6, 2026	25.51	26.80	25.37	26.50	26.50	3.03%	4,030,571
Mar 5, 2026	26.29	26.55	25.58	25.72	25.72	0.47%	4,267,300
Mar 4, 2026	25.52	26.30	25.25	25.60	25.60	-0.97%	4,696,551
Mar 3, 2026	27.52	30.00	25.67	25.85	25.85	-5.52%	5,584,300
Mar 2, 2026	27.64	28.19	27.22	27.36	27.36	-2.98%	4,864,000
Feb 27, 2026	28.65	28.79	27.75	28.20	28.20	-2.96%	6,914,487