SHE:301195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.88	32.37	30.38	30.45	30.45	-3.52%	3,300,470
May 26, 2026	34.16	34.20	31.05	31.56	31.56	-7.61%	5,467,032
May 25, 2026	35.88	36.98	33.95	34.16	34.16	8.82%	7,157,195
May 22, 2026	30.83	31.70	30.50	31.39	31.39	1.85%	1,459,089
May 21, 2026	31.85	32.58	30.69	30.82	30.82	-3.14%	1,542,750
May 20, 2026	32.04	32.17	31.58	31.82	31.82	-1.03%	901,600
May 19, 2026	31.71	32.17	31.38	32.15	32.15	2.42%	1,118,000
May 18, 2026	31.34	31.44	30.77	31.39	31.39	0.16%	789,950
May 15, 2026	31.35	31.90	31.12	31.34	31.34	-0.03%	1,083,550
May 14, 2026	31.97	32.13	31.21	31.35	31.35	-1.45%	885,750
May 13, 2026	31.66	32.02	31.59	31.81	31.81	0.09%	784,250
May 12, 2026	32.83	32.91	31.74	31.78	31.78	-3.49%	1,418,981
May 11, 2026	33.21	33.26	32.67	32.93	32.93	-0.09%	946,400
May 8, 2026	32.39	33.07	32.26	32.96	32.96	0.95%	933,931
May 7, 2026	32.29	32.73	32.11	32.65	32.65	1.15%	723,300
May 6, 2026	32.16	32.58	32.06	32.28	32.28	0.97%	775,700
Apr 30, 2026	31.61	32.16	31.61	31.97	31.97	0.79%	769,900
Apr 29, 2026	30.89	32.07	30.89	31.72	31.72	1.90%	936,895
Apr 28, 2026	31.90	32.00	30.82	31.13	31.13	-2.75%	1,104,800
Apr 27, 2026	30.72	32.02	30.58	32.01	32.01	4.17%	1,352,890
Apr 24, 2026	31.29	31.65	30.43	30.73	30.73	-5.15%	2,251,089
Apr 23, 2026	32.51	33.15	32.37	32.40	32.40	-0.77%	1,159,100
Apr 22, 2026	32.38	32.97	32.00	32.65	32.65	1.81%	1,120,310
Apr 21, 2026	32.14	32.25	31.76	32.07	32.07	-0.22%	738,350
Apr 20, 2026	32.35	32.47	32.05	32.14	32.14	-0.46%	620,500
Apr 17, 2026	32.20	32.39	31.93	32.29	32.29	0.28%	894,110
Apr 16, 2026	31.93	32.27	31.93	32.20	32.20	0.88%	690,210
Apr 15, 2026	32.10	32.28	31.82	31.92	31.92	-0.25%	604,900
Apr 14, 2026	32.21	32.55	31.63	32.00	32.00	0.19%	749,760
Apr 13, 2026	31.33	32.71	31.20	31.94	31.94	1.59%	1,340,668
Apr 10, 2026	31.31	31.70	31.31	31.44	31.44	1.35%	679,589
Apr 9, 2026	31.42	31.50	30.90	31.02	31.02	-1.68%	762,500
Apr 8, 2026	30.99	31.64	30.86	31.55	31.55	4.23%	1,071,850
Apr 7, 2026	30.01	30.50	29.92	30.27	30.27	1.20%	470,400
Apr 3, 2026	30.55	30.75	29.85	29.91	29.91	-1.93%	801,500
Apr 2, 2026	30.86	31.06	30.36	30.50	30.50	-1.33%	724,600
Apr 1, 2026	30.85	31.14	30.71	30.91	30.91	1.24%	776,800
Mar 31, 2026	30.85	31.45	30.51	30.53	30.53	-0.65%	951,800
Mar 30, 2026	30.34	30.84	30.05	30.73	30.73	-0.10%	687,050
Mar 27, 2026	30.50	30.98	30.33	30.76	30.76	-0.16%	1,044,650
Mar 26, 2026	31.69	31.89	30.58	30.81	30.81	-3.11%	1,121,850
Mar 25, 2026	31.89	32.32	31.33	31.80	31.80	-0.16%	1,536,350
Mar 24, 2026	31.59	31.87	30.83	31.85	31.85	2.74%	1,437,171
Mar 23, 2026	33.26	33.61	30.75	31.00	31.00	-9.06%	3,142,900
Mar 20, 2026	35.29	35.88	33.95	34.09	34.09	-3.51%	3,394,299
Mar 19, 2026	33.69	35.95	33.50	35.33	35.33	4.16%	4,151,287
Mar 18, 2026	33.74	34.06	33.26	33.92	33.92	1.41%	655,300
Mar 17, 2026	34.29	34.39	33.35	33.45	33.45	-2.42%	639,300
Mar 16, 2026	34.09	34.28	33.78	34.28	34.28	0.94%	551,750
Mar 13, 2026	34.25	34.52	33.92	33.96	33.96	-0.56%	564,750