SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.80	27.06	25.66	25.92	25.92	0.50%	4,067,747
May 29, 2026	27.11	27.38	25.56	25.79	25.79	-5.04%	4,119,734
May 28, 2026	26.11	27.21	25.94	27.16	27.16	3.62%	4,258,225
May 27, 2026	26.63	27.15	25.95	26.21	26.21	-0.91%	3,498,569
May 26, 2026	27.25	27.38	26.13	26.45	26.45	-2.86%	3,391,019
May 25, 2026	28.30	28.46	27.07	27.23	27.23	-3.27%	4,112,906
May 22, 2026	28.20	28.43	27.30	28.15	28.15	2.05%	3,924,381
May 21, 2026	29.55	29.91	27.70	27.74	27.58	-6.73%	5,229,631
May 20, 2026	29.23	29.80	28.57	29.74	29.57	0.78%	4,279,204
May 19, 2026	29.36	29.75	28.69	29.51	29.34	2.02%	4,155,185
May 18, 2026	29.12	29.27	28.68	28.92	28.76	-1.16%	2,808,580
May 15, 2026	29.92	29.97	28.96	29.26	29.10	-2.24%	4,267,866
May 14, 2026	30.28	30.94	29.91	29.93	29.76	-1.09%	4,541,014
May 13, 2026	30.92	31.10	30.12	30.26	30.09	-2.24%	6,166,698
May 12, 2026	31.64	32.03	30.59	30.95	30.78	-2.97%	5,439,920
May 11, 2026	32.08	32.22	31.62	31.90	31.72	0.17%	5,169,305
May 8, 2026	32.01	32.24	31.65	31.85	31.67	-0.74%	3,934,850
May 7, 2026	32.02	32.76	31.99	32.09	31.91	0.14%	4,502,079
May 6, 2026	32.48	32.88	31.83	32.04	31.86	-1.51%	3,704,383
Apr 30, 2026	32.49	32.85	32.09	32.53	32.35	0.38%	3,088,216
Apr 29, 2026	31.62	32.62	31.55	32.41	32.23	2.06%	2,909,297
Apr 28, 2026	32.59	32.76	31.51	31.75	31.58	-3.33%	3,473,231
Apr 27, 2026	32.34	32.99	31.81	32.85	32.66	0.68%	4,405,243
Apr 24, 2026	32.06	32.76	31.62	32.62	32.44	1.46%	4,084,427
Apr 23, 2026	32.31	32.75	31.62	32.15	31.98	-1.02%	3,168,915
Apr 22, 2026	31.62	32.75	31.15	32.49	32.30	2.13%	3,925,422
Apr 21, 2026	32.35	32.92	31.42	31.81	31.63	-1.29%	4,097,423
Apr 20, 2026	30.83	32.88	30.62	32.22	32.04	3.92%	5,812,789
Apr 17, 2026	31.36	31.51	30.43	31.01	30.84	-2.23%	5,126,014
Apr 16, 2026	30.37	31.92	30.02	31.72	31.54	4.41%	4,455,737
Apr 15, 2026	30.58	30.96	30.32	30.38	30.21	-0.83%	2,493,231
Apr 14, 2026	30.80	31.07	30.17	30.63	30.46	-0.47%	3,154,374
Apr 13, 2026	30.39	31.30	30.39	30.78	30.61	0.35%	3,310,923
Apr 10, 2026	30.23	31.41	30.23	30.67	30.50	1.55%	3,937,197
Apr 9, 2026	30.51	30.51	29.78	30.20	30.03	-1.95%	3,335,012
Apr 8, 2026	29.46	30.83	29.46	30.80	30.63	6.66%	5,087,538
Apr 7, 2026	28.45	28.99	28.45	28.88	28.72	1.05%	3,184,477
Apr 3, 2026	29.45	29.62	28.52	28.58	28.42	-2.88%	4,014,415
Apr 2, 2026	30.45	30.99	29.12	29.42	29.26	-5.18%	4,936,525
Apr 1, 2026	30.93	31.36	29.95	31.03	30.86	4.45%	5,666,956
Mar 31, 2026	32.05	32.05	29.71	29.71	29.54	-7.87%	6,864,978
Mar 30, 2026	31.55	32.31	30.81	32.25	32.07	-0.97%	5,628,540
Mar 27, 2026	33.46	33.77	32.00	32.56	32.38	-7.17%	8,359,831
Mar 26, 2026	37.97	38.28	33.18	35.08	34.88	-9.45%	14,888,257
Mar 25, 2026	41.39	41.39	38.28	38.74	38.52	-7.08%	12,680,826
Mar 24, 2026	37.81	42.00	37.70	41.69	41.46	10.18%	10,487,580
Mar 23, 2026	40.00	41.54	37.18	37.84	37.63	-9.09%	9,207,400
Mar 20, 2026	40.09	41.92	39.49	41.62	41.39	3.88%	10,164,967
Mar 19, 2026	38.87	40.26	37.31	40.07	39.85	1.90%	8,887,148
Mar 18, 2026	38.82	39.48	37.85	39.32	39.11	1.13%	7,027,111