SHE:301251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.50	49.76	45.91	47.64	47.64	-0.96%	7,337,240
Jun 4, 2026	48.59	49.50	47.56	48.10	48.10	-2.57%	8,029,632
Jun 3, 2026	52.67	53.20	48.53	49.37	49.37	-6.35%	10,835,310
Jun 2, 2026	50.50	53.94	49.70	52.72	52.72	5.10%	8,875,434
Jun 1, 2026	52.00	52.90	49.55	50.16	50.16	-3.54%	8,147,608
May 29, 2026	52.88	55.88	51.35	52.00	52.00	-1.30%	11,138,920
May 28, 2026	51.10	53.19	50.84	52.72	52.69	1.88%	7,481,403
May 27, 2026	52.29	53.82	50.86	51.75	51.71	-1.88%	9,500,110
May 26, 2026	53.17	55.55	51.66	52.74	52.71	-2.20%	11,953,024
May 25, 2026	52.95	54.17	51.52	53.93	53.89	3.71%	11,785,897
May 22, 2026	49.32	53.10	49.02	52.00	51.96	6.82%	10,605,517
May 21, 2026	51.07	52.83	48.44	48.68	48.65	-3.59%	8,786,508
May 20, 2026	50.71	51.78	49.64	50.49	50.46	-0.51%	5,644,790
May 19, 2026	48.64	50.94	47.93	50.75	50.72	3.87%	7,454,184
May 18, 2026	48.79	49.78	47.27	48.86	48.82	0.65%	5,065,114
May 15, 2026	49.15	49.98	47.89	48.54	48.51	-0.60%	5,705,177
May 14, 2026	50.93	51.08	48.35	48.84	48.80	-3.64%	7,784,753
May 13, 2026	48.13	51.56	47.87	50.68	50.64	3.77%	10,572,870
May 12, 2026	48.25	49.86	48.00	48.84	48.80	1.27%	7,834,927
May 11, 2026	49.29	49.64	48.00	48.22	48.19	-0.65%	7,181,709
May 8, 2026	47.14	48.93	46.29	48.54	48.50	1.74%	7,290,763
May 7, 2026	46.58	48.40	46.44	47.71	47.67	3.44%	7,394,408
May 6, 2026	45.76	47.33	45.14	46.12	46.09	2.61%	8,477,631
Apr 30, 2026	46.13	47.59	44.60	44.95	44.92	-0.99%	5,116,260
Apr 29, 2026	44.64	46.06	43.93	45.40	45.37	1.15%	7,554,846
Apr 28, 2026	42.86	49.20	42.51	44.89	44.86	-2.68%	13,775,080
Apr 27, 2026	45.71	46.98	45.64	46.12	46.09	0.97%	5,787,721
Apr 24, 2026	46.07	46.64	44.04	45.68	45.65	-0.54%	6,908,166
Apr 23, 2026	48.56	48.69	45.08	45.93	45.90	-5.43%	7,421,186
Apr 22, 2026	47.70	49.26	47.50	48.56	48.53	1.09%	5,426,959
Apr 21, 2026	47.93	48.49	47.25	48.04	48.01	-0.03%	4,626,009
Apr 20, 2026	48.76	49.14	47.86	48.06	48.02	-1.65%	5,512,731
Apr 17, 2026	48.94	49.46	48.21	48.86	48.83	-0.07%	5,978,243
Apr 16, 2026	48.24	51.07	48.24	48.90	48.87	1.38%	9,145,409
Apr 15, 2026	48.71	49.78	48.19	48.24	48.20	-0.98%	8,072,400
Apr 14, 2026	50.05	51.47	48.31	48.71	48.68	0.86%	9,289,522
Apr 13, 2026	46.86	48.57	46.86	48.30	48.27	2.13%	8,449,922
Apr 10, 2026	45.99	48.61	45.71	47.29	47.26	2.19%	11,059,407
Apr 9, 2026	44.26	46.37	44.15	46.28	46.25	2.71%	9,658,623
Apr 8, 2026	44.29	45.11	43.21	45.06	45.03	4.75%	9,593,834
Apr 7, 2026	45.40	46.29	42.82	43.01	42.99	4.44%	13,134,684
Apr 3, 2026	39.39	42.13	39.08	41.19	41.16	5.07%	7,796,863
Apr 2, 2026	40.70	40.71	38.79	39.20	39.17	-4.01%	4,217,998
Apr 1, 2026	41.08	41.41	40.20	40.84	40.81	3.34%	5,236,106
Mar 31, 2026	40.22	41.25	39.11	39.51	39.49	-2.07%	4,914,226
Mar 30, 2026	39.49	40.81	39.17	40.35	40.32	0.18%	4,467,105
Mar 27, 2026	39.61	41.29	39.20	40.28	40.25	-0.19%	4,121,095
Mar 26, 2026	41.02	41.68	40.01	40.36	40.33	-2.11%	5,087,648
Mar 25, 2026	41.56	42.19	40.71	41.23	41.20	0.91%	5,540,576
Mar 24, 2026	40.49	40.91	38.94	40.86	40.83	3.53%	6,157,416