SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.56	32.00	29.90	30.58	30.58	-3.07%	2,205,175
Jun 1, 2026	29.88	31.83	29.80	31.55	31.55	4.61%	2,861,111
May 29, 2026	31.64	31.64	29.90	30.16	30.16	-2.77%	2,006,720
May 28, 2026	31.39	31.82	30.52	31.02	31.02	-1.15%	1,748,860
May 27, 2026	32.19	32.46	30.94	31.38	31.38	-2.94%	2,286,350
May 26, 2026	33.14	33.28	31.90	32.33	32.33	-2.62%	2,171,211
May 25, 2026	34.28	34.28	32.47	33.20	33.20	-1.22%	3,151,674
May 22, 2026	34.06	34.20	33.10	33.61	33.61	-1.26%	3,566,989
May 21, 2026	38.50	38.50	33.92	34.04	34.04	-4.05%	3,612,602
May 20, 2026	36.15	36.65	35.15	35.86	35.48	-0.89%	2,450,460
May 19, 2026	37.15	38.14	35.75	36.19	35.80	-1.63%	3,224,779
May 18, 2026	36.22	38.35	35.85	36.79	36.39	1.87%	2,928,472
May 15, 2026	37.56	37.56	35.76	36.11	35.72	-3.40%	3,597,143
May 14, 2026	39.29	39.29	37.27	37.38	36.98	-3.97%	3,705,220
May 13, 2026	38.50	39.91	38.07	38.92	38.51	1.08%	4,609,109
May 12, 2026	37.70	39.14	37.20	38.51	38.09	2.27%	5,028,029
May 11, 2026	36.80	38.07	36.35	37.65	37.25	2.38%	4,405,575
May 8, 2026	36.28	38.01	36.28	36.78	36.38	2.16%	4,858,277
May 7, 2026	34.23	36.05	33.95	36.00	35.61	5.31%	4,193,433
May 6, 2026	34.31	34.88	33.98	34.19	33.82	-0.20%	2,764,994
Apr 30, 2026	34.50	34.62	33.85	34.25	33.89	-0.71%	2,142,157
Apr 29, 2026	35.42	35.73	34.25	34.50	34.13	-2.61%	2,798,154
Apr 28, 2026	35.15	35.45	32.32	35.42	35.04	0.37%	5,636,907
Apr 27, 2026	35.72	35.99	35.12	35.29	34.91	-0.67%	2,760,250
Apr 24, 2026	36.16	36.43	34.72	35.53	35.15	-2.26%	3,814,823
Apr 23, 2026	37.60	37.60	35.81	36.35	35.96	-3.37%	4,367,367
Apr 22, 2026	38.01	38.91	37.57	37.62	37.22	-2.82%	5,517,480
Apr 21, 2026	37.22	39.05	36.54	38.72	38.30	3.77%	7,536,354
Apr 20, 2026	35.17	37.95	34.19	37.31	36.91	6.08%	8,203,540
Apr 17, 2026	36.55	36.55	34.55	35.17	34.79	-4.75%	8,224,899
Apr 16, 2026	36.22	38.46	36.22	36.92	36.53	1.78%	7,771,427
Apr 15, 2026	35.55	37.29	35.49	36.28	35.89	1.66%	5,416,747
Apr 14, 2026	36.12	36.82	35.43	35.69	35.30	-1.28%	5,128,178
Apr 13, 2026	34.59	36.92	33.84	36.15	35.76	0.56%	9,691,092
Apr 10, 2026	40.03	41.39	35.54	35.95	35.56	-12.41%	14,438,878
Apr 9, 2026	33.82	41.04	33.22	41.04	40.60	20.00%	11,489,565
Apr 8, 2026	31.24	34.22	31.24	34.20	33.83	11.01%	4,138,995
Apr 7, 2026	29.55	31.44	29.42	30.81	30.48	4.51%	2,353,818
Apr 3, 2026	30.52	30.89	29.43	29.48	29.16	-2.99%	1,470,742
Apr 2, 2026	30.49	31.04	30.15	30.39	30.06	-0.95%	1,487,777
Apr 1, 2026	31.00	31.00	30.08	30.68	30.35	1.76%	1,798,072
Mar 31, 2026	30.54	31.12	29.88	30.15	29.82	-1.16%	1,963,214
Mar 30, 2026	29.08	30.72	28.55	30.50	30.17	4.40%	3,194,005
Mar 27, 2026	28.12	29.57	28.12	29.22	28.90	1.71%	1,861,558
Mar 26, 2026	29.28	29.82	28.31	28.72	28.42	-2.33%	2,587,607
Mar 25, 2026	29.19	31.23	29.09	29.41	29.09	0.34%	4,622,032
Mar 24, 2026	30.32	30.32	27.93	29.31	28.99	-4.30%	5,010,534
Mar 23, 2026	34.62	34.62	29.13	30.62	30.29	-11.73%	8,450,107
Mar 20, 2026	33.78	35.62	33.08	34.69	34.32	3.65%	6,973,658
Mar 19, 2026	32.76	34.13	32.31	33.47	33.11	1.59%	5,003,069