SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	84.61	88.89	84.18	85.77	-	0.88%	1,994,598
May 27, 2026	88.00	90.89	84.27	85.02	85.02	-4.76%	3,828,053
May 26, 2026	92.41	92.85	86.66	89.27	89.27	-4.36%	4,734,493
May 25, 2026	91.96	94.37	90.08	93.34	93.34	0.51%	6,212,148
May 22, 2026	84.61	92.90	83.76	92.87	92.87	9.76%	6,853,136
May 21, 2026	86.83	90.99	84.04	84.61	84.61	-1.90%	7,483,700
May 20, 2026	79.78	86.60	77.50	86.25	86.25	8.38%	6,370,204
May 19, 2026	76.61	82.56	76.61	79.58	79.58	3.92%	5,108,672
May 18, 2026	77.90	78.80	74.42	76.58	76.58	0.26%	4,607,936
May 15, 2026	73.60	84.44	73.57	76.38	76.38	3.52%	6,578,090
May 14, 2026	74.43	77.40	72.80	73.78	73.78	-0.86%	2,796,477
May 13, 2026	71.28	75.50	70.33	74.42	74.42	2.96%	2,753,200
May 12, 2026	74.48	75.01	71.64	72.28	72.28	-2.82%	2,909,211
May 11, 2026	70.93	78.18	69.99	74.38	74.38	6.96%	5,887,722
May 8, 2026	71.93	74.44	69.17	69.54	69.54	-4.21%	3,392,154
May 7, 2026	71.16	73.85	70.18	72.60	72.60	2.15%	3,201,822
May 6, 2026	69.51	73.38	68.67	71.07	71.07	2.76%	4,505,422
Apr 30, 2026	67.44	69.72	66.08	69.16	69.16	2.10%	2,689,500
Apr 29, 2026	67.04	68.67	66.01	67.74	67.74	0.92%	2,474,900
Apr 28, 2026	66.91	68.50	66.37	67.12	67.12	-0.36%	2,946,700
Apr 27, 2026	64.58	70.36	64.56	67.36	67.36	7.12%	5,033,900
Apr 24, 2026	65.41	66.20	62.53	62.88	62.88	-4.71%	2,791,100
Apr 23, 2026	66.05	68.80	65.47	65.99	65.99	-1.49%	3,928,455
Apr 22, 2026	65.03	68.16	63.80	66.99	66.99	2.26%	4,840,141
Apr 21, 2026	67.16	67.16	64.59	65.51	65.51	-2.46%	3,222,467
Apr 20, 2026	68.31	68.59	66.67	67.16	67.16	-1.61%	3,809,500
Apr 17, 2026	69.20	69.59	66.10	68.26	68.26	-0.81%	4,486,100
Apr 16, 2026	66.84	71.00	66.02	68.82	68.82	2.96%	6,406,093
Apr 15, 2026	62.68	67.80	61.50	66.84	66.84	6.69%	6,829,987
Apr 14, 2026	60.09	63.30	59.34	62.65	62.65	4.24%	4,874,688
Apr 13, 2026	59.37	61.58	59.05	60.10	60.10	0.70%	4,378,818
Apr 10, 2026	60.59	61.04	58.00	59.68	59.68	-2.23%	6,504,481
Apr 9, 2026	58.85	67.90	58.51	61.04	61.04	2.92%	11,234,460
Apr 8, 2026	58.40	59.80	57.50	59.31	59.31	3.78%	3,654,320
Apr 7, 2026	58.45	59.90	56.71	57.15	57.15	-2.21%	3,131,800
Apr 3, 2026	58.58	60.00	58.00	58.44	58.44	-0.31%	2,257,461
Apr 2, 2026	59.10	60.84	57.97	58.62	58.62	-1.87%	2,681,300
Apr 1, 2026	59.99	60.02	58.00	59.74	59.74	2.82%	2,873,162
Mar 31, 2026	58.30	61.00	58.00	58.10	58.10	-0.34%	4,429,874
Mar 30, 2026	55.48	59.68	55.10	58.30	58.30	3.26%	4,252,479
Mar 27, 2026	55.08	57.99	53.10	56.46	56.46	1.57%	4,279,800
Mar 26, 2026	53.57	58.50	52.59	55.59	55.59	3.91%	5,753,701
Mar 25, 2026	52.88	55.66	52.18	53.50	53.50	1.98%	2,831,980
Mar 24, 2026	50.00	52.73	49.69	52.46	52.46	6.00%	3,733,229
Mar 23, 2026	53.70	53.81	48.90	49.49	49.49	-9.79%	3,924,394
Mar 20, 2026	57.80	57.80	54.69	54.86	54.86	-4.36%	3,068,000
Mar 19, 2026	59.86	61.26	56.80	57.36	57.36	-5.36%	4,687,365
Mar 18, 2026	61.13	62.48	59.35	60.61	60.61	-1.70%	4,772,287
Mar 17, 2026	62.00	64.17	60.00	61.66	61.66	-	4,326,012
Mar 16, 2026	57.89	63.21	57.51	61.66	61.66	5.80%	6,717,055