SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	45.33	46.85	45.15	46.08	46.08	0.09%	1,242,300
May 25, 2026	46.48	46.50	45.10	46.04	46.04	0.07%	1,137,600
May 22, 2026	45.02	46.98	43.50	46.01	46.01	2.72%	1,884,400
May 21, 2026	47.31	47.82	44.00	44.79	44.79	-5.33%	1,544,800
May 20, 2026	48.35	48.73	47.05	47.31	47.31	-2.45%	1,293,300
May 19, 2026	49.91	50.25	48.10	48.50	48.50	-2.14%	1,102,800
May 18, 2026	49.95	50.18	49.01	49.56	49.56	0.79%	1,373,739
May 15, 2026	50.50	50.76	49.01	49.17	49.17	-2.54%	1,289,495
May 14, 2026	52.50	52.55	50.00	50.45	50.45	-3.44%	1,683,516
May 13, 2026	51.47	52.97	51.01	52.25	52.25	0.75%	1,477,983
May 12, 2026	50.36	52.30	49.69	51.86	51.86	2.98%	2,051,503
May 11, 2026	49.16	51.17	48.72	50.36	50.36	3.45%	1,933,100
May 8, 2026	48.99	49.09	47.60	48.68	48.68	0.02%	1,140,400
May 7, 2026	46.33	49.26	46.31	48.67	48.67	5.03%	1,782,687
May 6, 2026	45.58	47.34	44.92	46.34	46.34	1.71%	1,642,908
Apr 30, 2026	45.49	46.49	45.10	45.56	45.56	-0.35%	1,026,800
Apr 29, 2026	44.00	46.86	42.83	45.72	45.72	3.91%	1,934,600
Apr 28, 2026	43.95	44.20	42.26	44.00	44.00	-2.46%	2,095,346
Apr 27, 2026	44.60	45.30	44.20	45.11	45.11	1.60%	1,372,968
Apr 24, 2026	44.05	44.79	43.75	44.40	44.40	0.68%	975,394
Apr 23, 2026	44.03	44.70	43.34	44.10	44.10	0.78%	1,336,800
Apr 22, 2026	43.49	44.12	43.05	43.76	43.76	0.18%	1,283,259
Apr 21, 2026	42.53	43.90	41.74	43.68	43.68	2.95%	1,819,061
Apr 20, 2026	41.29	42.95	40.83	42.43	42.43	3.14%	1,775,652
Apr 17, 2026	41.52	41.53	40.88	41.14	41.14	-0.87%	621,200
Apr 16, 2026	41.00	41.77	40.21	41.50	41.50	1.19%	690,400
Apr 15, 2026	41.00	41.97	40.65	41.01	41.01	0.98%	776,800
Apr 14, 2026	40.41	40.70	39.95	40.61	40.61	0.79%	763,652
Apr 13, 2026	41.34	41.34	39.85	40.29	40.29	-1.78%	1,352,238
Apr 10, 2026	40.94	41.43	40.42	41.02	41.02	0.49%	755,952
Apr 9, 2026	41.11	41.31	40.03	40.82	40.82	-0.71%	547,300
Apr 8, 2026	39.93	41.98	39.93	41.11	41.11	3.79%	1,214,204
Apr 7, 2026	38.97	39.77	38.48	39.61	39.61	2.06%	1,343,000
Apr 3, 2026	40.13	40.27	38.36	38.81	38.81	-2.44%	751,700
Apr 2, 2026	40.24	41.15	39.43	39.78	39.78	-1.36%	1,390,100
Apr 1, 2026	40.01	40.97	39.61	40.33	40.33	2.96%	1,140,300
Mar 31, 2026	41.00	41.96	39.02	39.17	39.17	-5.25%	1,951,216
Mar 30, 2026	41.32	42.26	40.93	42.14	41.34	1.03%	1,254,300
Mar 27, 2026	40.72	42.37	40.22	41.71	40.92	2.96%	1,373,800
Mar 26, 2026	41.45	41.57	40.30	40.51	39.74	-2.34%	1,011,644
Mar 25, 2026	40.31	41.50	39.36	41.48	40.69	3.65%	1,561,400
Mar 24, 2026	40.06	40.90	38.70	40.02	39.26	1.37%	1,816,700
Mar 23, 2026	42.69	42.69	39.06	39.48	38.73	-7.06%	2,310,557
Mar 20, 2026	43.55	44.04	42.13	42.48	41.67	-1.51%	942,800
Mar 19, 2026	43.68	44.78	43.01	43.13	42.31	-1.55%	1,284,900
Mar 18, 2026	43.75	44.08	43.30	43.81	42.98	1.04%	829,700
Mar 17, 2026	44.10	44.50	43.20	43.36	42.54	-0.91%	1,124,700
Mar 16, 2026	43.91	44.19	43.38	43.76	42.93	0.11%	1,180,500
Mar 13, 2026	44.19	44.91	43.67	43.71	42.88	-1.22%	1,305,257
Mar 12, 2026	45.54	45.60	43.99	44.25	43.41	-2.83%	2,211,100