SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.51	35.88	32.88	33.04	33.04	-6.32%	25,510,650
May 28, 2026	36.50	36.67	34.01	35.27	35.27	-3.37%	31,629,360
May 27, 2026	38.00	38.26	36.45	36.50	36.50	-5.07%	22,887,550
May 26, 2026	39.14	40.40	37.89	38.45	38.45	-2.46%	23,851,570
May 25, 2026	38.93	39.77	38.25	39.42	39.42	2.26%	21,854,750
May 22, 2026	38.33	38.89	37.88	38.55	38.55	1.13%	16,144,250
May 21, 2026	40.23	40.76	38.04	38.12	38.12	-4.68%	23,921,560
May 20, 2026	40.81	41.16	39.95	39.99	39.99	-2.58%	18,650,150
May 19, 2026	40.26	41.15	39.73	41.05	41.05	2.22%	24,602,120
May 18, 2026	38.99	41.17	38.99	40.16	40.16	1.47%	22,016,980
May 15, 2026	39.61	40.30	39.19	39.58	39.58	0.20%	21,180,690
May 14, 2026	42.21	42.21	39.50	39.50	39.50	-5.75%	26,122,110
May 13, 2026	41.18	42.28	40.95	41.91	41.91	1.18%	16,926,960
May 12, 2026	42.42	42.60	41.30	41.42	41.42	-3.02%	18,140,670
May 11, 2026	41.76	43.17	41.41	42.71	42.71	2.18%	28,645,430
May 8, 2026	41.80	42.79	41.33	41.80	41.80	0.02%	23,718,460
May 7, 2026	41.67	41.96	40.87	41.79	41.79	0.63%	21,490,840
May 6, 2026	40.16	41.75	40.12	41.53	41.53	5.30%	26,423,390
Apr 30, 2026	39.20	39.84	38.95	39.44	39.44	-	14,621,850
Apr 29, 2026	39.64	40.11	39.41	39.44	39.44	-0.50%	16,844,490
Apr 28, 2026	40.85	41.10	39.40	39.64	39.64	-2.96%	23,891,240
Apr 27, 2026	42.23	42.24	40.36	40.85	40.85	-7.16%	37,739,100
Apr 24, 2026	42.90	44.46	42.04	44.00	44.00	3.41%	40,866,420
Apr 23, 2026	42.50	43.29	42.10	42.55	42.55	-0.77%	29,408,220
Apr 22, 2026	39.91	44.59	39.66	42.88	42.88	7.58%	50,460,820
Apr 21, 2026	41.00	41.30	39.67	39.86	39.86	-2.71%	14,399,100
Apr 20, 2026	40.51	42.27	40.41	40.97	40.97	1.74%	22,359,200
Apr 17, 2026	39.74	40.49	39.60	40.27	40.27	0.93%	16,993,570
Apr 16, 2026	39.25	39.95	39.22	39.90	39.90	2.41%	16,368,270
Apr 15, 2026	39.73	39.86	38.83	38.96	38.96	-1.14%	12,278,790
Apr 14, 2026	39.30	39.69	39.06	39.41	39.41	1.60%	11,828,440
Apr 13, 2026	38.05	39.19	38.05	38.79	38.79	0.10%	9,984,269
Apr 10, 2026	38.87	39.37	38.72	38.75	38.75	0.65%	12,874,200
Apr 9, 2026	38.68	38.97	38.40	38.50	38.50	-2.01%	13,268,580
Apr 8, 2026	37.99	39.30	37.90	39.29	39.29	6.68%	20,375,430
Apr 7, 2026	36.97	37.26	36.63	36.83	36.83	0.68%	7,903,402
Apr 3, 2026	37.29	37.43	36.46	36.58	36.58	-0.97%	8,816,597
Apr 2, 2026	38.03	38.18	36.80	36.94	36.94	-3.42%	13,023,790
Apr 1, 2026	38.01	38.48	37.84	38.25	38.25	3.66%	15,971,030
Mar 31, 2026	37.50	37.85	36.85	36.90	36.90	-1.63%	11,749,050
Mar 30, 2026	37.45	37.68	36.82	37.51	37.51	-1.42%	12,137,190
Mar 27, 2026	37.45	38.17	37.10	38.05	38.05	0.55%	12,277,390
Mar 26, 2026	38.94	39.10	37.76	37.84	37.84	-3.02%	12,828,480
Mar 25, 2026	38.74	39.50	38.73	39.02	39.02	0.72%	13,486,920
Mar 24, 2026	39.00	39.33	37.95	38.74	38.74	0.60%	14,826,870
Mar 23, 2026	39.00	40.21	38.08	38.51	38.51	-2.68%	21,110,960
Mar 20, 2026	42.10	42.49	39.57	39.57	39.57	-5.63%	25,163,170
Mar 19, 2026	44.00	44.00	41.91	41.93	41.93	-7.52%	30,088,560
Mar 18, 2026	45.04	45.35	44.60	45.34	45.34	1.52%	10,595,180
Mar 17, 2026	45.52	45.73	44.60	44.66	44.66	-1.93%	12,505,240