SHE:301265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.00	28.29	25.70	27.96	27.96	2.42%	13,718,333
May 25, 2026	28.41	28.49	27.24	27.30	27.30	-1.80%	11,845,209
May 22, 2026	25.61	28.23	25.60	27.80	27.80	8.34%	17,420,734
May 21, 2026	26.81	27.69	25.59	25.66	25.66	-3.13%	9,798,752
May 20, 2026	26.05	26.80	25.64	26.49	26.49	2.16%	5,732,319
May 19, 2026	26.10	26.33	25.30	25.93	25.93	-0.50%	4,438,400
May 18, 2026	25.80	27.27	25.40	26.06	26.06	0.23%	6,834,503
May 15, 2026	26.23	27.50	25.82	26.00	26.00	-1.33%	7,441,458
May 14, 2026	26.70	27.30	26.22	26.35	26.35	-1.90%	5,388,271
May 13, 2026	25.98	27.29	25.85	26.86	26.86	2.56%	9,128,080
May 12, 2026	27.43	27.43	25.80	26.19	26.19	-4.66%	9,928,539
May 11, 2026	27.10	29.29	27.00	27.47	27.47	1.74%	12,907,670
May 8, 2026	27.02	27.78	26.94	27.00	27.00	-2.17%	8,577,806
May 7, 2026	26.89	27.95	26.60	27.60	27.60	3.29%	11,484,160
May 6, 2026	26.42	27.05	26.01	26.72	26.72	2.53%	10,688,720
Apr 30, 2026	25.89	26.65	25.62	26.06	26.06	0.27%	9,790,953
Apr 29, 2026	24.95	26.44	24.56	25.99	25.99	3.71%	11,585,380
Apr 28, 2026	25.66	26.07	24.50	25.06	25.06	-3.24%	9,352,759
Apr 27, 2026	25.69	26.45	25.40	25.90	25.90	0.82%	13,481,100
Apr 24, 2026	25.98	26.16	24.96	25.69	25.69	-1.98%	11,378,020
Apr 23, 2026	26.70	26.72	25.51	26.21	26.21	-1.84%	13,243,020
Apr 22, 2026	27.13	27.18	26.41	26.70	26.70	-2.73%	16,118,080
Apr 21, 2026	29.55	29.99	27.13	27.45	27.45	-2.66%	23,254,030
Apr 20, 2026	24.01	28.20	23.79	28.20	28.20	20.00%	25,065,190
Apr 17, 2026	24.46	25.58	22.88	23.50	23.50	-4.08%	20,830,190
Apr 16, 2026	23.65	24.88	23.18	24.50	24.50	3.38%	13,124,590
Apr 15, 2026	23.30	24.78	23.05	23.70	23.70	1.15%	14,903,990
Apr 14, 2026	23.21	23.67	22.83	23.43	23.43	-	14,646,760
Apr 13, 2026	21.81	23.78	21.59	23.43	23.43	5.83%	16,311,480
Apr 10, 2026	22.02	22.90	21.68	22.14	22.14	0.54%	16,968,160
Apr 9, 2026	21.50	22.68	20.20	22.02	22.02	7.41%	18,350,610
Apr 8, 2026	19.44	20.70	19.42	20.50	20.50	7.16%	9,091,198
Apr 7, 2026	19.47	19.70	19.02	19.13	19.13	-0.98%	6,892,820
Apr 3, 2026	20.00	20.17	19.25	19.32	19.32	-2.13%	7,822,900
Apr 2, 2026	19.99	20.64	19.64	19.74	19.74	-2.76%	8,554,857
Apr 1, 2026	21.30	21.47	20.12	20.30	20.30	-4.83%	16,049,690
Mar 31, 2026	20.48	21.42	20.30	21.33	21.33	3.85%	12,671,370
Mar 30, 2026	20.43	20.80	19.88	20.54	20.54	-0.58%	7,454,900
Mar 27, 2026	20.20	21.05	20.06	20.66	20.66	0.44%	7,201,768
Mar 26, 2026	20.86	21.29	20.50	20.57	20.57	-2.42%	6,889,437
Mar 25, 2026	20.87	21.39	20.35	21.08	21.08	0.96%	12,634,070
Mar 24, 2026	20.80	21.70	20.27	20.88	20.88	6.53%	16,767,890
Mar 23, 2026	20.80	21.14	19.51	19.60	19.60	-7.72%	16,317,230
Mar 20, 2026	21.72	22.19	21.22	21.24	21.24	-1.71%	12,742,160
Mar 19, 2026	21.42	22.40	21.20	21.61	21.61	-1.14%	14,461,500
Mar 18, 2026	21.25	22.78	21.12	21.86	21.86	4.79%	20,338,250
Mar 17, 2026	21.08	22.02	20.40	20.86	20.86	-0.81%	15,966,930
Mar 16, 2026	20.21	21.83	20.05	21.03	21.03	4.37%	19,423,360
Mar 13, 2026	20.87	21.67	20.10	20.15	20.15	-5.66%	23,294,520
Mar 12, 2026	22.24	23.08	20.90	21.36	21.36	-6.81%	31,140,630