SHE:301272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.52	40.68	39.24	40.22	40.22	1.21%	1,027,050
May 29, 2026	42.23	42.66	39.21	39.74	39.74	-5.22%	1,241,329
May 28, 2026	42.11	42.89	40.92	42.27	41.93	0.38%	1,082,341
May 27, 2026	43.65	43.80	41.62	42.11	41.77	-3.15%	1,133,500
May 26, 2026	45.09	45.28	42.87	43.48	43.13	-3.59%	1,025,600
May 25, 2026	46.28	46.65	44.61	45.10	44.74	-2.70%	958,197
May 22, 2026	45.43	46.76	44.71	46.35	45.98	3.09%	1,019,100
May 21, 2026	46.56	47.20	44.82	44.96	44.60	-3.10%	1,048,997
May 20, 2026	46.63	47.00	45.93	46.40	46.03	-0.88%	793,774
May 19, 2026	46.00	47.17	45.89	46.81	46.43	1.45%	1,281,076
May 18, 2026	45.86	46.79	45.80	46.14	45.77	-0.04%	1,371,648
May 15, 2026	46.46	47.31	45.90	46.16	45.79	-0.84%	1,010,518
May 14, 2026	46.47	47.41	46.00	46.55	46.18	0.15%	1,125,700
May 13, 2026	47.86	47.86	46.28	46.48	46.11	-2.86%	1,494,700
May 12, 2026	47.19	48.58	47.02	47.85	47.47	1.10%	1,586,827
May 11, 2026	46.60	47.58	45.89	47.33	46.95	2.78%	1,510,100
May 8, 2026	45.57	46.28	45.21	46.05	45.68	1.16%	1,033,900
May 7, 2026	45.29	46.60	45.05	45.52	45.15	0.46%	1,490,566
May 6, 2026	44.42	46.88	44.42	45.31	44.95	1.59%	1,662,400
Apr 30, 2026	44.94	45.25	44.36	44.60	44.24	-0.65%	1,046,400
Apr 29, 2026	44.65	45.15	44.50	44.89	44.53	0.52%	1,366,886
Apr 28, 2026	44.15	46.57	44.01	44.66	44.30	0.25%	1,593,909
Apr 27, 2026	42.91	44.58	42.50	44.55	44.19	4.85%	1,551,786
Apr 24, 2026	42.20	42.90	42.00	42.49	42.15	0.45%	593,914
Apr 23, 2026	43.88	43.88	42.30	42.30	41.96	-3.20%	868,614
Apr 22, 2026	43.20	44.56	42.76	43.70	43.35	0.64%	1,539,871
Apr 21, 2026	42.48	44.67	42.00	43.42	43.07	3.60%	2,050,772
Apr 20, 2026	41.30	42.30	41.10	41.91	41.57	1.35%	719,312
Apr 17, 2026	41.26	41.48	40.94	41.35	41.02	0.71%	537,000
Apr 16, 2026	40.50	41.28	39.96	41.06	40.73	1.68%	609,700
Apr 15, 2026	40.65	41.01	40.15	40.38	40.06	-0.17%	520,457
Apr 14, 2026	40.60	40.88	39.89	40.45	40.12	0.40%	581,742
Apr 13, 2026	40.77	41.03	39.90	40.29	39.97	-1.37%	584,588
Apr 10, 2026	40.30	41.13	40.14	40.85	40.52	1.79%	499,199
Apr 9, 2026	40.94	40.94	39.81	40.13	39.81	-1.59%	650,500
Apr 8, 2026	39.82	40.87	39.63	40.78	40.45	4.78%	903,200
Apr 7, 2026	37.87	39.17	37.51	38.92	38.61	3.18%	874,092
Apr 3, 2026	38.76	38.90	37.50	37.72	37.42	-2.68%	711,700
Apr 2, 2026	39.61	39.82	38.23	38.76	38.45	-2.15%	649,366
Apr 1, 2026	39.83	40.24	39.21	39.61	39.29	1.33%	833,018
Mar 31, 2026	39.80	40.35	39.03	39.09	38.78	-1.66%	688,600
Mar 30, 2026	39.00	39.97	38.91	39.75	39.43	0.40%	697,000
Mar 27, 2026	38.07	39.89	38.03	39.59	39.27	2.78%	844,961
Mar 26, 2026	39.67	40.11	38.42	38.52	38.21	-3.05%	649,100
Mar 25, 2026	38.99	39.93	38.81	39.73	39.41	2.74%	809,200
Mar 24, 2026	37.62	38.77	36.72	38.67	38.36	5.05%	1,003,154
Mar 23, 2026	39.39	39.39	36.32	36.81	36.51	-7.35%	1,587,000
Mar 20, 2026	41.89	42.29	39.60	39.73	39.41	-5.20%	1,198,800
Mar 19, 2026	42.92	43.80	41.61	41.91	41.57	-2.63%	874,699
Mar 18, 2026	42.37	43.08	41.78	43.04	42.69	2.43%	933,200