SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.13	41.64	39.77	40.24	40.24	-2.97%	4,184,559
May 11, 2026	41.70	41.89	41.10	41.47	41.47	0.17%	3,976,394
May 8, 2026	41.61	41.91	41.15	41.40	41.40	-0.74%	3,026,812
May 7, 2026	41.63	42.59	41.58	41.71	41.71	0.14%	3,463,142
May 6, 2026	42.22	42.74	41.38	41.65	41.65	-1.51%	2,849,529
Apr 30, 2026	42.23	42.70	41.71	42.29	42.29	0.38%	2,375,554
Apr 29, 2026	41.11	42.41	41.01	42.13	42.13	2.06%	2,237,924
Apr 28, 2026	42.36	42.59	40.96	41.28	41.28	-3.33%	2,671,720
Apr 27, 2026	42.04	42.88	41.35	42.70	42.70	0.68%	3,388,653
Apr 24, 2026	41.68	42.59	41.11	42.41	42.41	1.46%	3,141,871
Apr 23, 2026	42.00	42.57	41.10	41.80	41.80	-1.02%	2,437,630
Apr 22, 2026	41.10	42.57	40.50	42.23	42.23	2.13%	3,019,560
Apr 21, 2026	42.05	42.80	40.85	41.35	41.35	-1.29%	3,151,868
Apr 20, 2026	40.08	42.74	39.80	41.89	41.89	3.92%	4,471,382
Apr 17, 2026	40.77	40.96	39.56	40.31	40.31	-2.23%	3,943,093
Apr 16, 2026	39.48	41.49	39.02	41.23	41.23	4.41%	3,427,495
Apr 15, 2026	39.75	40.25	39.42	39.49	39.49	-0.83%	1,917,873
Apr 14, 2026	40.04	40.39	39.22	39.82	39.82	-0.47%	2,426,445
Apr 13, 2026	39.50	40.69	39.50	40.01	40.01	0.35%	2,546,868
Apr 10, 2026	39.30	40.83	39.30	39.87	39.87	1.55%	3,028,617
Apr 9, 2026	39.66	39.66	38.71	39.26	39.26	-1.95%	2,565,398
Apr 8, 2026	38.30	40.08	38.30	40.04	40.04	6.66%	3,913,496
Apr 7, 2026	36.98	37.69	36.98	37.54	37.54	1.05%	2,449,601
Apr 3, 2026	38.28	38.50	37.08	37.15	37.15	-2.88%	3,088,016
Apr 2, 2026	39.58	40.29	37.85	38.25	38.25	-5.18%	3,797,332
Apr 1, 2026	40.21	40.77	38.93	40.34	40.34	4.45%	4,359,403
Mar 31, 2026	41.66	41.66	38.62	38.62	38.62	-7.87%	5,280,759
Mar 30, 2026	41.01	42.00	40.05	41.92	41.92	-0.97%	4,329,852
Mar 27, 2026	43.50	43.90	41.60	42.33	42.33	-7.17%	6,430,648
Mar 26, 2026	49.36	49.76	43.13	45.60	45.60	-9.45%	11,452,520
Mar 25, 2026	53.80	53.80	49.76	50.36	50.36	-7.08%	9,757,494
Mar 24, 2026	49.15	54.60	49.01	54.20	54.20	10.18%	8,067,479
Mar 23, 2026	52.00	54.00	48.33	49.19	49.19	-9.09%	7,083,324
Mar 20, 2026	52.12	54.50	51.33	54.11	54.11	3.88%	7,819,315
Mar 19, 2026	50.53	52.34	48.50	52.09	52.09	1.90%	6,836,277
Mar 18, 2026	50.46	51.32	49.20	51.12	51.12	1.13%	5,405,477
Mar 17, 2026	50.00	51.35	49.69	50.55	50.55	2.12%	6,580,932
Mar 16, 2026	49.33	50.05	48.15	49.50	49.50	0.34%	3,389,841
Mar 13, 2026	48.50	50.50	48.32	49.33	49.33	0.26%	4,435,358
Mar 12, 2026	50.05	51.55	48.72	49.20	49.20	-1.40%	4,748,904
Mar 11, 2026	49.67	51.48	49.16	49.90	49.90	0.04%	6,556,184
Mar 10, 2026	50.06	51.20	49.23	49.88	49.88	-0.74%	5,950,963
Mar 9, 2026	47.92	50.25	47.68	50.25	50.25	2.72%	6,006,097
Mar 6, 2026	48.67	49.55	47.98	48.92	48.92	-0.29%	3,831,851
Mar 5, 2026	49.80	49.83	46.85	49.06	49.06	0.76%	6,121,020
Mar 4, 2026	47.27	49.85	47.01	48.69	48.69	2.23%	6,084,290
Mar 3, 2026	49.39	51.00	47.63	47.63	47.63	-2.90%	5,964,400
Mar 2, 2026	51.02	53.15	48.90	49.05	49.05	-6.39%	6,730,353
Feb 27, 2026	51.40	54.92	51.08	52.40	52.40	0.58%	10,111,250
Feb 26, 2026	46.03	52.21	45.40	52.10	52.10	12.07%	10,496,538