SHE:301197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.66	31.25	29.80	30.46	30.46	-1.20%	1,971,700
Jun 4, 2026	31.20	31.70	30.30	30.83	30.83	-2.10%	2,009,600
Jun 3, 2026	31.05	31.59	30.86	31.49	31.49	0.86%	2,211,400
Jun 2, 2026	31.57	31.99	30.00	31.22	31.22	-0.70%	3,204,914
Jun 1, 2026	30.45	32.74	29.80	31.44	31.44	5.22%	4,396,209
May 29, 2026	31.43	31.83	29.56	29.88	29.88	-4.48%	4,319,000
May 28, 2026	30.51	31.65	29.74	31.28	31.28	2.29%	3,153,918
May 27, 2026	31.90	31.90	30.24	30.58	30.58	-2.58%	3,123,230
May 26, 2026	32.01	32.17	31.00	31.39	31.39	-2.24%	3,424,720
May 25, 2026	33.39	34.20	31.56	32.11	32.11	-4.24%	4,636,577
May 22, 2026	33.67	34.26	32.81	33.53	33.53	1.58%	5,098,529
May 21, 2026	35.53	35.80	32.80	33.01	33.01	-6.91%	6,105,600
May 20, 2026	35.01	36.51	34.93	35.46	35.46	-0.48%	4,813,993
May 19, 2026	36.22	36.64	34.28	35.63	35.63	-2.86%	8,215,546
May 18, 2026	37.30	38.00	36.02	36.68	36.68	-3.78%	7,575,352
May 15, 2026	38.96	40.48	37.51	38.12	38.12	-5.36%	10,885,460
May 14, 2026	35.23	41.65	33.41	40.28	40.28	11.89%	19,416,350
May 13, 2026	39.01	39.88	35.71	36.00	36.00	-11.42%	17,778,620
May 12, 2026	33.87	40.64	33.07	40.64	40.64	19.99%	6,907,351
May 11, 2026	33.00	34.50	32.10	33.87	33.87	2.57%	7,056,720
May 8, 2026	32.04	34.67	31.20	33.02	33.02	2.83%	5,958,851
May 7, 2026	31.00	32.74	31.00	32.11	32.11	1.68%	4,471,800
May 6, 2026	31.75	31.95	30.07	31.58	31.58	4.05%	5,674,626
Apr 30, 2026	30.20	30.98	29.35	30.35	30.35	0.30%	5,539,936
Apr 29, 2026	28.88	30.65	28.74	30.26	30.26	3.63%	4,356,109
Apr 28, 2026	29.65	29.65	28.70	29.20	29.20	-1.52%	4,699,722
Apr 27, 2026	27.63	30.47	26.80	29.65	29.65	7.04%	9,527,790
Apr 24, 2026	28.40	29.83	27.50	27.70	27.70	-2.12%	6,361,200
Apr 23, 2026	28.69	28.88	28.00	28.30	28.30	-2.08%	4,084,700
Apr 22, 2026	28.68	29.35	28.56	28.90	28.90	-0.72%	4,740,049
Apr 21, 2026	29.58	29.58	28.30	29.11	29.11	-0.58%	7,156,300
Apr 20, 2026	27.18	30.71	26.73	29.28	29.28	6.55%	11,390,080
Apr 17, 2026	27.11	28.73	26.31	27.48	27.48	0.37%	8,656,355
Apr 16, 2026	28.47	29.02	26.51	27.38	27.38	-4.77%	9,910,791
Apr 15, 2026	27.80	29.72	26.99	28.75	28.75	4.93%	10,164,600
Apr 14, 2026	25.41	27.73	25.16	27.40	27.40	8.90%	10,374,730
Apr 13, 2026	26.31	26.98	24.66	25.16	25.16	-3.31%	9,819,691
Apr 10, 2026	27.04	27.98	25.58	26.02	26.02	9.56%	17,354,710
Apr 9, 2026	21.58	23.99	20.85	23.75	23.75	9.45%	7,813,022
Apr 8, 2026	20.85	21.85	20.85	21.70	21.70	4.03%	2,320,200
Apr 7, 2026	21.63	21.63	20.66	20.86	20.86	-1.14%	2,440,800
Apr 3, 2026	21.62	22.00	20.60	21.10	21.10	-1.81%	3,547,343
Apr 2, 2026	20.74	22.39	20.66	21.49	21.49	4.12%	5,785,500
Apr 1, 2026	21.20	21.30	20.46	20.64	20.64	1.28%	1,870,000
Mar 31, 2026	21.11	21.44	20.33	20.38	20.38	-3.60%	2,097,617
Mar 30, 2026	21.19	21.32	20.78	21.14	21.14	-0.56%	1,922,440
Mar 27, 2026	20.78	21.59	20.78	21.26	21.26	1.53%	1,807,400
Mar 26, 2026	21.15	21.40	20.79	20.94	20.94	-0.99%	2,512,948
Mar 25, 2026	21.48	21.83	20.98	21.15	21.15	-1.26%	2,839,448
Mar 24, 2026	21.44	21.50	20.48	21.42	21.42	6.99%	4,701,118