SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.48	35.60	33.90	34.34	34.34	-3.57%	5,484,881
Jun 1, 2026	35.87	36.41	34.63	35.61	35.61	0.76%	5,247,964
May 29, 2026	35.95	36.50	34.86	35.34	35.34	-1.37%	6,249,578
May 28, 2026	35.47	35.95	34.60	35.83	35.83	0.36%	4,061,493
May 27, 2026	36.11	36.20	35.10	35.70	35.70	-0.58%	4,462,582
May 26, 2026	37.28	37.68	35.40	35.91	35.91	-4.90%	7,898,791
May 25, 2026	38.50	38.99	37.13	37.76	37.76	-2.18%	4,679,709
May 22, 2026	38.90	39.43	37.08	38.60	38.60	-0.54%	5,115,628
May 21, 2026	38.72	40.04	38.70	38.81	38.81	0.26%	5,663,914
May 20, 2026	39.41	40.18	38.12	38.71	38.71	-1.55%	4,559,869
May 19, 2026	38.97	39.87	38.89	39.32	39.32	1.21%	4,184,279
May 18, 2026	39.15	39.55	38.50	38.85	38.85	-0.94%	4,330,301
May 15, 2026	40.39	41.28	38.80	39.22	39.22	-3.14%	6,698,423
May 14, 2026	43.44	44.09	40.30	40.49	40.49	-7.41%	8,662,233
May 13, 2026	45.04	45.23	43.58	43.73	43.73	-3.87%	10,393,760
May 12, 2026	44.00	45.78	43.42	45.49	45.49	2.45%	13,984,080
May 11, 2026	42.62	44.49	41.97	44.40	44.40	4.13%	11,845,160
May 8, 2026	44.68	44.75	42.50	42.64	42.64	-2.27%	10,310,850
May 7, 2026	42.66	43.79	42.05	43.63	43.63	2.61%	7,857,739
May 6, 2026	41.52	43.21	41.31	42.52	42.52	2.71%	7,194,853
Apr 30, 2026	41.80	42.49	41.06	41.40	41.40	-1.31%	6,369,530
Apr 29, 2026	40.99	42.79	39.60	41.95	41.95	0.84%	7,896,403
Apr 28, 2026	42.85	44.28	40.60	41.60	41.60	-3.03%	10,553,510
Apr 27, 2026	42.97	44.30	42.60	42.90	42.90	-1.06%	7,237,631
Apr 24, 2026	42.57	44.74	42.10	43.36	43.36	1.36%	9,669,032
Apr 23, 2026	43.40	45.00	42.57	42.78	42.78	-2.37%	10,911,790
Apr 22, 2026	39.51	44.07	38.90	43.82	43.82	9.80%	13,960,290
Apr 21, 2026	40.79	40.97	39.34	39.91	39.91	-2.82%	6,553,768
Apr 20, 2026	39.85	41.15	39.70	41.07	41.07	2.52%	7,071,928
Apr 17, 2026	40.74	41.20	39.60	40.06	40.06	-2.36%	6,988,781
Apr 16, 2026	41.02	41.33	40.28	41.03	41.03	-0.10%	8,827,712
Apr 15, 2026	41.99	42.25	39.65	41.07	41.07	0.29%	12,976,820
Apr 14, 2026	40.50	41.15	39.72	40.95	40.95	1.66%	8,601,245
Apr 13, 2026	39.78	40.90	39.08	40.28	40.28	1.05%	6,522,529
Apr 10, 2026	40.15	41.20	39.60	39.86	39.86	-1.17%	8,609,603
Apr 9, 2026	41.00	42.04	40.10	40.33	40.33	-3.38%	9,263,647
Apr 8, 2026	41.00	41.77	40.10	41.74	41.74	3.81%	11,657,570
Apr 7, 2026	40.80	41.57	39.81	40.21	40.21	-1.90%	10,939,760
Apr 3, 2026	42.20	43.30	40.90	40.99	40.99	-7.58%	14,891,340
Apr 2, 2026	42.60	45.97	41.19	44.35	44.35	1.28%	21,486,920
Apr 1, 2026	40.21	43.83	39.52	43.79	43.79	7.83%	22,650,890
Mar 31, 2026	40.17	41.80	39.59	40.61	40.61	2.99%	18,914,390
Mar 30, 2026	37.23	42.52	37.23	39.43	39.43	6.86%	18,407,670
Mar 27, 2026	34.49	36.97	34.30	36.90	36.90	5.52%	6,383,120
Mar 26, 2026	35.13	36.08	34.70	34.97	34.97	-0.88%	3,382,800
Mar 25, 2026	35.20	35.83	34.86	35.28	35.28	0.63%	4,143,352
Mar 24, 2026	34.28	35.10	34.05	35.06	35.06	4.50%	4,391,234
Mar 23, 2026	35.51	35.70	33.21	33.55	33.55	-7.09%	5,341,679
Mar 20, 2026	37.46	38.05	36.10	36.11	36.11	-3.60%	3,877,186
Mar 19, 2026	38.47	38.75	37.27	37.46	37.46	-4.39%	4,531,818