SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.15	31.65	30.40	30.74	30.74	-1.88%	3,165,004
Jun 4, 2026	30.45	31.47	30.08	31.33	31.33	2.02%	3,118,786
Jun 3, 2026	29.68	31.09	29.34	30.71	30.71	2.54%	3,532,338
Jun 2, 2026	30.30	30.84	29.00	29.95	29.95	-1.55%	3,453,126
Jun 1, 2026	27.43	31.88	27.40	30.42	30.42	10.06%	6,502,181
May 29, 2026	28.33	29.15	27.51	27.64	27.64	-2.08%	2,456,772
May 28, 2026	28.70	28.74	27.72	28.33	28.23	-0.53%	2,310,000
May 27, 2026	29.94	30.19	28.19	28.48	28.38	-4.84%	2,872,144
May 26, 2026	30.95	31.40	29.34	29.93	29.82	-4.25%	3,539,156
May 25, 2026	31.21	31.55	30.58	31.26	31.15	0.26%	1,937,900
May 22, 2026	30.56	31.89	29.78	31.18	31.07	3.45%	2,962,200
May 21, 2026	31.70	32.04	30.00	30.14	30.03	-4.92%	2,907,800
May 20, 2026	32.60	32.63	31.60	31.70	31.59	-3.00%	1,891,500
May 19, 2026	32.26	32.89	31.90	32.68	32.56	1.71%	2,003,341
May 18, 2026	31.91	32.46	31.51	32.13	32.01	0.09%	2,186,497
May 15, 2026	31.89	32.77	31.70	32.10	31.98	0.66%	2,454,941
May 14, 2026	32.79	33.35	31.89	31.89	31.78	-2.57%	2,491,500
May 13, 2026	33.10	33.18	32.59	32.73	32.61	-1.12%	2,884,262
May 12, 2026	34.35	34.51	32.83	33.10	32.98	-3.64%	3,044,500
May 11, 2026	34.61	34.76	33.80	34.35	34.23	-0.26%	2,824,505
May 8, 2026	34.53	35.15	34.25	34.44	34.32	-0.32%	2,747,515
May 7, 2026	33.80	34.99	33.61	34.55	34.43	2.43%	3,828,400
May 6, 2026	33.36	34.11	33.36	33.73	33.61	1.17%	2,701,600
Apr 30, 2026	33.48	33.80	33.24	33.34	33.22	-0.80%	1,895,900
Apr 29, 2026	33.65	34.43	33.44	33.61	33.49	0.06%	2,932,300
Apr 28, 2026	33.39	34.28	33.30	33.59	33.47	-0.30%	3,079,800
Apr 27, 2026	33.94	33.94	32.46	33.69	33.57	0.12%	2,629,300
Apr 24, 2026	33.33	33.99	31.81	33.65	33.53	-1.03%	4,573,810
Apr 23, 2026	35.03	35.10	33.69	34.00	33.88	-2.91%	2,652,184
Apr 22, 2026	35.50	35.60	34.75	35.02	34.89	-1.57%	3,305,000
Apr 21, 2026	35.90	35.98	35.31	35.58	35.45	-0.89%	2,801,768
Apr 20, 2026	35.37	36.70	35.30	35.90	35.77	0.36%	5,741,435
Apr 17, 2026	33.32	35.88	32.87	35.77	35.64	7.06%	8,206,978
Apr 16, 2026	31.97	33.60	31.89	33.41	33.29	4.96%	4,211,720
Apr 15, 2026	32.28	32.41	31.75	31.83	31.72	-0.75%	1,854,600
Apr 14, 2026	32.10	32.59	31.66	32.07	31.95	0.91%	2,013,200
Apr 13, 2026	32.07	32.07	31.58	31.78	31.67	-0.94%	2,072,400
Apr 10, 2026	32.51	32.81	32.00	32.08	31.96	-0.28%	2,615,300
Apr 9, 2026	32.72	32.86	31.95	32.17	32.05	-2.54%	2,105,215
Apr 8, 2026	31.85	33.13	31.67	33.01	32.89	6.76%	3,252,168
Apr 7, 2026	30.87	31.46	30.60	30.92	30.81	0.16%	2,050,600
Apr 3, 2026	31.59	31.79	30.50	30.87	30.76	-1.50%	2,301,060
Apr 2, 2026	31.88	31.95	31.11	31.34	31.23	-2.09%	1,368,804
Apr 1, 2026	31.91	32.10	31.61	32.01	31.89	2.66%	1,668,380
Mar 31, 2026	31.90	32.50	31.16	31.18	31.07	-1.73%	1,695,800
Mar 30, 2026	31.71	31.93	31.25	31.73	31.62	-0.69%	1,588,900
Mar 27, 2026	31.35	32.08	31.12	31.95	31.83	0.53%	1,429,884
Mar 26, 2026	32.33	32.52	31.43	31.78	31.67	-1.70%	1,971,500
Mar 25, 2026	31.51	32.45	31.50	32.33	32.21	2.47%	2,841,000
Mar 24, 2026	31.08	31.66	30.25	31.55	31.44	4.23%	4,163,326