SHE:301178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	58.14	58.50	56.54	57.33	57.33	-1.43%	1,548,800
May 19, 2026	58.31	59.10	57.18	58.16	58.16	-0.07%	1,327,050
May 18, 2026	57.57	59.14	57.00	58.20	58.20	1.01%	1,378,096
May 15, 2026	59.68	60.34	56.97	57.62	57.62	-3.45%	2,333,089
May 14, 2026	62.46	62.75	59.61	59.68	59.68	-3.76%	2,100,581
May 13, 2026	58.85	62.79	57.91	62.01	62.01	5.37%	3,688,292
May 12, 2026	59.50	60.18	58.30	58.85	58.85	-1.11%	1,769,081
May 11, 2026	60.21	61.61	59.09	59.51	59.51	-1.29%	2,440,680
May 8, 2026	59.37	60.70	59.01	60.29	60.29	1.06%	2,556,678
May 7, 2026	57.82	61.30	57.00	59.66	59.66	2.69%	3,875,439
May 6, 2026	54.99	58.40	54.99	58.10	58.10	6.51%	4,006,574
Apr 30, 2026	54.54	55.50	54.00	54.55	54.55	0.06%	1,628,090
Apr 29, 2026	53.02	55.50	53.02	54.52	54.52	1.21%	2,249,173
Apr 28, 2026	55.03	56.28	53.51	53.87	53.87	1.20%	3,762,327
Apr 27, 2026	53.12	53.99	52.36	53.23	53.23	0.15%	1,823,348
Apr 24, 2026	52.57	54.20	51.30	53.15	53.15	-1.99%	2,967,812
Apr 23, 2026	56.60	56.60	53.80	54.23	54.23	-3.78%	2,319,271
Apr 22, 2026	54.29	56.90	53.20	56.36	56.36	4.95%	3,831,000
Apr 21, 2026	54.74	54.85	53.10	53.70	53.70	-1.49%	1,315,665
Apr 20, 2026	55.19	56.00	54.30	54.51	54.51	-1.25%	2,083,379
Apr 17, 2026	56.18	56.55	54.45	55.20	55.20	-1.45%	2,964,681
Apr 16, 2026	52.42	56.98	52.15	56.01	56.01	7.20%	4,500,534
Apr 15, 2026	50.68	53.22	50.28	52.25	52.25	3.98%	2,847,859
Apr 14, 2026	50.78	50.92	49.58	50.25	50.25	1.01%	939,074
Apr 13, 2026	49.50	50.49	48.83	49.75	49.75	-0.86%	983,632
Apr 10, 2026	49.93	51.60	49.33	50.18	50.18	2.22%	1,722,900
Apr 9, 2026	49.61	49.63	48.50	49.09	49.09	-2.21%	1,297,330
Apr 8, 2026	48.89	50.35	48.89	50.20	50.20	4.82%	1,329,039
Apr 7, 2026	48.97	48.97	47.75	47.89	47.89	-0.66%	919,403
Apr 3, 2026	49.87	49.87	47.82	48.21	48.21	-2.31%	1,221,503
Apr 2, 2026	50.40	51.16	49.05	49.35	49.35	-2.91%	1,799,720
Apr 1, 2026	50.34	51.37	46.58	50.83	50.83	3.48%	2,507,343
Mar 31, 2026	49.76	52.62	49.00	49.12	49.12	0.08%	3,066,846
Mar 30, 2026	49.20	49.64	48.38	49.08	49.08	-1.05%	1,503,641
Mar 27, 2026	46.85	50.80	46.40	49.60	49.60	5.87%	2,149,940
Mar 26, 2026	47.90	48.37	46.49	46.85	46.85	-1.55%	887,600
Mar 25, 2026	47.17	48.50	47.07	47.59	47.59	1.08%	1,196,200
Mar 24, 2026	45.51	47.18	44.80	47.08	47.08	6.52%	1,815,100
Mar 23, 2026	46.49	48.98	43.54	44.20	44.20	-8.43%	2,503,700
Mar 20, 2026	50.16	51.29	48.15	48.27	48.27	-3.77%	1,373,280
Mar 19, 2026	50.43	51.23	49.76	50.16	50.16	-1.92%	989,600
Mar 18, 2026	49.71	51.28	49.71	51.14	51.14	2.90%	865,420
Mar 17, 2026	52.30	52.38	49.57	49.70	49.70	-3.79%	927,600
Mar 16, 2026	50.97	52.77	50.36	51.66	51.66	1.27%	1,172,980
Mar 13, 2026	51.65	51.87	50.78	51.01	51.01	-1.96%	1,582,089
Mar 12, 2026	52.38	53.64	51.51	52.03	52.03	-0.69%	1,808,097
Mar 11, 2026	52.73	53.02	51.81	52.39	52.39	-0.44%	1,389,678
Mar 10, 2026	53.41	54.28	52.47	52.62	52.62	-0.51%	2,253,762
Mar 9, 2026	50.00	53.16	49.55	52.89	52.89	3.40%	3,117,435
Mar 6, 2026	47.71	52.25	47.70	51.15	51.15	7.46%	3,128,850