SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.28	36.68	34.25	35.52	35.52	-2.47%	3,871,377
Jun 1, 2026	36.46	37.65	36.30	36.42	36.42	-1.38%	3,349,904
May 29, 2026	41.14	41.50	36.29	36.93	36.93	-10.23%	7,195,465
May 28, 2026	39.71	41.43	38.77	41.14	41.14	3.60%	5,889,076
May 27, 2026	39.15	41.20	38.88	39.71	39.71	0.91%	5,343,303
May 26, 2026	40.75	40.75	38.40	39.35	39.35	-1.75%	4,103,745
May 25, 2026	38.46	41.00	38.46	40.05	40.05	4.32%	5,380,103
May 22, 2026	38.24	38.87	37.78	38.39	38.39	0.68%	3,051,083
May 21, 2026	40.04	41.08	37.90	38.13	38.13	-5.05%	5,107,607
May 20, 2026	40.67	41.24	39.41	40.16	40.16	-1.42%	3,624,056
May 19, 2026	41.10	42.33	40.12	40.74	40.74	-0.95%	4,416,265
May 18, 2026	41.60	42.20	40.84	41.13	41.13	-1.22%	4,337,314
May 15, 2026	40.80	42.76	40.75	41.64	41.64	1.51%	6,251,149
May 14, 2026	42.12	42.18	41.00	41.02	41.02	-2.82%	4,812,910
May 13, 2026	41.84	42.35	40.85	42.21	42.21	0.91%	7,062,836
May 12, 2026	41.57	42.39	41.02	41.83	41.83	-0.14%	6,038,768
May 11, 2026	42.00	42.72	40.97	41.89	41.89	0.02%	8,446,724
May 8, 2026	39.70	41.91	39.54	41.88	41.88	4.26%	8,186,658
May 7, 2026	39.00	40.42	39.00	40.17	40.17	2.21%	5,090,399
May 6, 2026	38.71	39.78	38.71	39.30	39.30	1.84%	4,656,934
Apr 30, 2026	38.64	38.82	38.20	38.59	38.59	-0.59%	2,878,595
Apr 29, 2026	38.65	39.29	37.87	38.82	38.82	0.52%	3,373,720
Apr 28, 2026	38.76	39.68	37.80	38.62	38.62	-1.00%	3,849,701
Apr 27, 2026	37.40	39.26	37.11	39.01	39.01	4.30%	4,826,617
Apr 24, 2026	38.25	38.50	36.99	37.40	37.40	-3.18%	5,318,713
Apr 23, 2026	40.05	40.10	37.93	38.63	38.63	-2.38%	5,124,576
Apr 22, 2026	39.20	39.58	38.78	39.57	39.57	1.96%	5,244,999
Apr 21, 2026	40.38	40.53	38.51	38.81	38.81	-3.41%	6,651,828
Apr 20, 2026	40.70	40.70	39.80	40.18	40.18	-0.47%	4,507,002
Apr 17, 2026	40.41	41.22	39.63	40.37	40.37	-1.44%	6,010,241
Apr 16, 2026	40.06	40.99	39.56	40.96	40.96	1.59%	6,560,381
Apr 15, 2026	42.70	43.33	39.68	40.32	40.32	-4.79%	9,814,499
Apr 14, 2026	43.24	43.69	41.85	42.35	42.35	-2.04%	7,254,969
Apr 13, 2026	42.25	44.50	42.18	43.23	43.23	-0.16%	8,264,944
Apr 10, 2026	44.92	44.92	43.18	43.30	43.30	-3.58%	10,295,920
Apr 9, 2026	42.30	45.12	41.23	44.91	44.91	3.22%	13,829,940
Apr 8, 2026	43.44	43.51	41.88	43.51	43.51	2.62%	11,654,190
Apr 7, 2026	42.56	42.56	41.00	42.40	42.40	-1.37%	9,313,391
Apr 3, 2026	41.70	43.62	39.18	42.99	42.99	1.94%	14,257,740
Apr 2, 2026	44.01	44.11	41.50	42.17	42.17	-7.42%	11,730,080
Apr 1, 2026	43.70	46.79	42.69	45.55	45.55	6.13%	17,727,020
Mar 31, 2026	42.95	44.20	41.92	42.92	42.92	-4.11%	14,843,920
Mar 30, 2026	40.50	45.30	40.00	44.76	44.76	9.84%	19,265,170
Mar 27, 2026	39.70	41.75	39.64	40.75	40.75	1.29%	16,023,090
Mar 26, 2026	42.92	42.93	40.10	40.23	40.23	-3.57%	11,248,920
Mar 25, 2026	42.96	43.04	41.25	41.72	41.72	-2.89%	18,129,680
Mar 24, 2026	37.72	42.96	37.72	42.96	42.96	20.00%	17,774,030
Mar 23, 2026	35.17	37.37	34.52	35.80	35.80	0.06%	12,560,790
Mar 20, 2026	37.55	38.00	35.77	35.78	35.78	-5.22%	7,731,849
Mar 19, 2026	39.50	39.66	37.48	37.75	37.75	-5.39%	10,308,340