SHE:301231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.90	35.40	29.87	33.69	33.69	13.36%	13,894,698
May 28, 2026	29.83	30.60	29.02	29.72	29.72	-0.64%	4,037,805
May 27, 2026	32.29	32.29	29.56	29.91	29.91	-3.20%	5,988,958
May 26, 2026	32.25	32.25	30.60	30.90	30.90	-3.38%	5,448,604
May 25, 2026	28.99	32.79	28.99	31.98	31.98	10.39%	10,140,402
May 22, 2026	28.36	29.28	27.85	28.97	28.97	3.39%	3,872,863
May 21, 2026	29.93	30.59	28.00	28.02	28.02	-6.38%	4,317,291
May 20, 2026	30.41	30.49	29.19	29.93	29.93	-2.06%	4,060,891
May 19, 2026	30.84	31.57	30.13	30.56	30.56	-0.03%	3,991,176
May 18, 2026	30.00	31.08	29.48	30.57	30.57	1.56%	4,313,728
May 15, 2026	30.32	31.50	29.91	30.10	30.10	-0.79%	4,115,342
May 14, 2026	32.27	32.68	30.34	30.34	30.34	-5.83%	4,793,151
May 13, 2026	30.02	32.62	29.93	32.22	32.22	7.29%	8,275,006
May 12, 2026	31.07	31.21	29.91	30.03	30.03	-3.47%	3,699,674
May 11, 2026	31.47	31.95	30.78	31.11	31.11	-1.14%	5,010,512
May 8, 2026	33.33	33.58	31.46	31.47	31.47	-0.41%	6,512,439
May 7, 2026	30.65	31.91	30.36	31.60	31.60	3.44%	4,289,204
May 6, 2026	30.50	31.68	30.00	30.55	30.55	1.83%	4,030,494
Apr 30, 2026	29.22	30.10	29.22	30.00	30.00	2.88%	3,099,290
Apr 29, 2026	28.78	29.95	28.08	29.16	29.16	-2.64%	5,497,263
Apr 28, 2026	30.69	31.00	29.63	29.95	29.95	-2.66%	3,020,631
Apr 27, 2026	31.00	31.01	30.15	30.77	30.77	-0.19%	2,871,638
Apr 24, 2026	30.65	31.23	30.06	30.83	30.83	-0.52%	2,672,773
Apr 23, 2026	31.58	31.83	30.73	30.99	30.99	-2.05%	2,553,107
Apr 22, 2026	32.10	32.10	31.23	31.64	31.64	-1.74%	2,572,639
Apr 21, 2026	32.03	32.68	31.90	32.20	32.20	-0.56%	3,364,786
Apr 20, 2026	31.49	32.57	31.26	32.38	32.38	2.79%	3,726,344
Apr 17, 2026	31.51	31.67	30.90	31.50	31.50	-0.60%	2,609,223
Apr 16, 2026	30.91	31.82	30.86	31.69	31.69	3.16%	3,453,329
Apr 15, 2026	31.91	31.98	30.60	30.72	30.72	-2.85%	2,983,848
Apr 14, 2026	31.78	31.96	31.15	31.62	31.62	0.41%	3,336,000
Apr 13, 2026	31.66	31.80	31.11	31.49	31.49	-1.13%	2,640,663
Apr 10, 2026	31.97	32.88	31.52	31.85	31.85	0.57%	4,512,100
Apr 9, 2026	32.00	32.30	31.13	31.67	31.67	-3.06%	6,144,187
Apr 8, 2026	30.69	33.58	30.36	32.67	32.67	9.08%	7,411,289
Apr 7, 2026	29.15	30.60	28.98	29.95	29.95	3.38%	3,748,755
Apr 3, 2026	30.21	30.37	28.65	28.97	28.97	-3.82%	2,825,331
Apr 2, 2026	31.03	31.12	29.88	30.12	30.12	-3.24%	2,505,604
Apr 1, 2026	31.31	31.54	30.74	31.13	31.13	1.40%	2,525,129
Mar 31, 2026	31.41	31.80	30.60	30.70	30.70	-2.17%	2,603,023
Mar 30, 2026	30.90	31.42	30.64	31.38	31.38	0.58%	2,321,201
Mar 27, 2026	30.29	31.44	30.10	31.20	31.20	1.66%	2,608,300
Mar 26, 2026	31.45	31.62	30.40	30.69	30.69	-2.60%	2,591,896
Mar 25, 2026	31.01	31.89	31.01	31.51	31.51	1.32%	3,226,905
Mar 24, 2026	30.73	31.34	30.10	31.10	31.10	2.91%	4,211,143
Mar 23, 2026	32.00	32.36	29.91	30.22	30.22	-7.27%	6,308,730
Mar 20, 2026	34.70	34.87	32.50	32.59	32.59	-5.48%	4,606,700
Mar 19, 2026	34.37	35.19	34.13	34.48	34.48	-1.20%	3,671,655
Mar 18, 2026	34.40	34.94	34.09	34.90	34.90	2.38%	2,968,038
Mar 17, 2026	35.30	35.32	34.04	34.09	34.09	-2.85%	3,542,363