SHE:301237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	73.00	78.50	72.11	76.07	76.07	3.10%	3,844,751
May 27, 2026	74.77	75.88	72.10	73.78	73.78	-1.03%	2,208,256
May 26, 2026	75.88	78.20	72.21	74.55	74.55	-0.19%	2,899,920
May 25, 2026	76.30	78.88	73.63	74.69	74.69	1.12%	2,713,010
May 22, 2026	69.23	74.41	68.07	73.86	73.86	7.20%	2,483,800
May 21, 2026	71.23	73.02	67.87	68.90	68.90	-3.50%	2,372,406
May 20, 2026	72.45	76.00	70.03	71.40	71.40	-1.44%	2,091,954
May 19, 2026	70.66	72.72	70.62	72.44	72.44	2.52%	1,365,920
May 18, 2026	70.28	73.00	69.90	70.66	70.66	-0.48%	1,429,100
May 15, 2026	72.52	73.34	69.77	71.00	71.00	-2.28%	2,099,200
May 14, 2026	76.53	78.00	72.60	72.66	72.66	-0.91%	3,164,000
May 13, 2026	72.62	75.49	71.58	73.33	73.33	0.98%	2,422,100
May 12, 2026	75.90	75.90	71.62	72.62	72.62	-4.45%	2,235,811
May 11, 2026	73.15	77.77	71.00	76.00	76.00	4.05%	2,979,777
May 8, 2026	70.63	75.56	70.10	73.04	73.04	3.53%	2,483,400
May 7, 2026	68.60	70.76	67.86	70.55	70.55	3.25%	1,902,246
May 6, 2026	68.60	69.47	66.80	68.33	68.33	0.99%	2,177,014
Apr 30, 2026	68.80	69.90	66.80	67.66	67.66	-2.58%	1,941,700
Apr 29, 2026	69.92	70.90	68.60	69.45	69.45	-2.40%	1,976,200
Apr 28, 2026	65.63	71.70	64.32	71.16	71.16	8.29%	4,323,422
Apr 27, 2026	67.00	68.18	65.30	65.71	65.71	-2.36%	2,488,300
Apr 24, 2026	71.04	73.18	64.98	67.30	67.30	-6.36%	6,342,345
Apr 23, 2026	77.69	80.90	70.53	71.87	71.87	4.27%	8,847,427
Apr 22, 2026	67.33	69.34	66.41	68.93	68.93	2.10%	1,991,156
Apr 21, 2026	69.47	70.90	66.91	67.51	67.51	-2.82%	2,742,868
Apr 20, 2026	68.31	70.32	66.13	69.47	69.47	-2.39%	5,018,777
Apr 17, 2026	59.35	71.17	58.57	71.17	71.17	20.00%	4,481,079
Apr 16, 2026	59.98	59.98	58.28	59.31	59.31	1.25%	834,353
Apr 15, 2026	58.40	60.34	57.44	58.58	58.58	0.83%	1,049,090
Apr 14, 2026	57.95	59.18	57.10	58.10	58.10	1.27%	904,190
Apr 13, 2026	56.44	58.31	55.03	57.37	57.37	1.47%	1,213,550
Apr 10, 2026	54.52	58.02	54.52	56.54	56.54	3.80%	1,255,679
Apr 9, 2026	55.48	55.53	53.80	54.47	54.47	-2.01%	721,523
Apr 8, 2026	53.54	56.41	52.51	55.59	55.59	6.94%	1,161,248
Apr 7, 2026	51.98	52.65	51.33	51.98	51.98	0.35%	592,700
Apr 3, 2026	51.91	52.61	50.68	51.80	51.80	0.27%	603,708
Apr 2, 2026	52.95	52.95	51.21	51.66	51.66	-1.99%	666,300
Apr 1, 2026	52.90	53.91	52.45	52.71	52.71	1.74%	871,600
Mar 31, 2026	55.79	55.79	51.81	51.81	51.81	-4.99%	1,202,774
Mar 30, 2026	53.57	54.89	52.81	54.53	54.53	1.17%	689,600
Mar 27, 2026	53.24	54.50	52.16	53.90	53.90	1.01%	653,900
Mar 26, 2026	53.50	54.44	52.49	53.36	53.36	0.08%	1,061,100
Mar 25, 2026	52.76	54.52	52.76	53.32	53.32	1.56%	658,000
Mar 24, 2026	52.75	52.75	49.89	52.50	52.50	4.37%	1,188,000
Mar 23, 2026	54.68	56.00	49.90	50.30	50.30	-10.13%	1,691,336
Mar 20, 2026	57.78	58.50	55.61	55.97	55.97	-2.18%	633,467
Mar 19, 2026	56.46	58.89	56.20	57.22	57.22	-1.60%	1,096,200
Mar 18, 2026	57.47	58.60	56.54	58.15	58.15	1.70%	1,090,600
Mar 17, 2026	62.11	62.11	57.05	57.18	57.18	-6.11%	1,391,600
Mar 16, 2026	62.00	63.80	60.50	60.90	60.90	0.03%	1,067,525