SHE:301255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.87	27.41	25.80	26.62	26.62	-3.09%	5,486,970
May 27, 2026	30.81	31.28	27.21	27.47	27.47	-13.07%	7,535,913
May 26, 2026	33.51	33.76	31.18	31.60	31.60	-7.52%	5,855,602
May 25, 2026	33.32	34.17	32.28	34.17	34.17	-0.09%	8,158,803
May 22, 2026	32.06	34.98	31.50	34.20	34.20	5.62%	12,190,720
May 21, 2026	31.19	32.52	30.80	32.38	32.38	3.58%	9,620,144
May 20, 2026	30.70	31.26	29.91	31.26	31.26	1.23%	4,412,980
May 19, 2026	30.65	31.69	30.60	30.88	30.88	-0.19%	4,580,403
May 18, 2026	31.06	31.59	30.52	30.94	30.94	-0.29%	3,889,635
May 15, 2026	30.02	31.50	29.96	31.03	31.03	3.33%	5,641,555
May 14, 2026	30.30	30.60	29.92	30.03	30.03	-1.18%	2,064,574
May 13, 2026	30.40	30.65	29.82	30.39	30.39	-0.03%	2,463,120
May 12, 2026	30.98	30.99	30.12	30.40	30.40	-1.55%	2,901,806
May 11, 2026	30.80	30.88	30.40	30.88	30.88	-0.03%	3,865,110
May 8, 2026	29.97	31.14	29.69	30.89	30.89	2.83%	5,360,624
May 7, 2026	29.86	30.49	29.71	30.04	30.04	0.23%	3,790,889
May 6, 2026	29.04	30.11	28.85	29.97	29.97	3.34%	4,226,850
Apr 30, 2026	28.00	29.20	27.96	29.00	29.00	2.80%	2,396,922
Apr 29, 2026	27.94	28.43	27.90	28.21	28.21	0.07%	1,609,641
Apr 28, 2026	28.87	29.18	28.12	28.19	28.19	-2.79%	2,194,862
Apr 27, 2026	28.70	29.70	28.55	29.00	29.00	0.31%	2,470,235
Apr 24, 2026	29.30	29.30	28.51	28.91	28.91	-0.76%	2,175,626
Apr 23, 2026	29.33	29.58	28.83	29.13	29.13	-1.09%	2,668,769
Apr 22, 2026	29.14	29.64	28.99	29.45	29.45	0.07%	3,212,684
Apr 21, 2026	30.10	30.55	29.08	29.43	29.43	-3.25%	4,517,627
Apr 20, 2026	29.95	30.42	29.30	30.42	30.42	1.06%	4,756,880
Apr 17, 2026	28.97	30.58	28.85	30.10	30.10	3.79%	6,273,204
Apr 16, 2026	28.83	29.87	28.74	29.00	29.00	0.31%	5,785,321
Apr 15, 2026	28.89	29.13	28.30	28.91	28.91	-0.76%	4,542,740
Apr 14, 2026	27.56	29.28	27.56	29.13	29.13	3.81%	6,589,520
Apr 13, 2026	26.52	28.06	26.52	28.06	28.06	2.18%	5,131,193
Apr 10, 2026	26.50	28.31	26.50	27.46	27.46	4.09%	6,089,740
Apr 9, 2026	27.07	27.33	26.23	26.38	26.38	-4.83%	4,171,455
Apr 8, 2026	27.42	27.79	27.33	27.72	27.72	2.06%	4,358,850
Apr 7, 2026	27.37	27.45	26.64	27.16	27.16	-	3,152,072
Apr 3, 2026	28.40	28.47	27.05	27.16	27.16	-4.87%	5,020,422
Apr 2, 2026	28.23	28.88	27.58	28.55	28.55	0.14%	6,757,378
Apr 1, 2026	29.76	30.28	28.01	28.51	28.51	-4.20%	10,597,444
Mar 31, 2026	24.40	29.76	24.40	29.76	29.76	20.00%	8,654,391
Mar 30, 2026	24.12	24.80	24.12	24.80	24.80	1.56%	899,020
Mar 27, 2026	24.03	24.60	23.90	24.42	24.42	0.62%	690,995
Mar 26, 2026	24.90	24.90	24.15	24.27	24.27	-1.86%	926,319
Mar 25, 2026	24.71	25.05	24.55	24.73	24.73	1.35%	1,112,920
Mar 24, 2026	23.80	24.40	23.47	24.40	24.40	4.23%	1,183,355
Mar 23, 2026	24.91	24.92	23.21	23.41	23.41	-6.25%	1,706,500
Mar 20, 2026	25.76	26.03	24.95	24.97	24.97	-2.58%	1,143,698
Mar 19, 2026	26.20	26.24	25.48	25.63	25.63	-2.73%	873,778
Mar 18, 2026	25.94	26.39	25.82	26.35	26.35	1.58%	760,112
Mar 17, 2026	26.47	26.66	25.90	25.94	25.94	-1.56%	948,720
Mar 16, 2026	26.32	26.49	26.12	26.35	26.35	0.34%	867,435