SHE:301273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	33.14	33.77	32.26	32.84	32.84	-1.44%	2,038,730
Jun 16, 2026	33.13	33.85	31.90	33.32	33.32	0.24%	1,780,360
Jun 15, 2026	32.50	33.70	32.40	33.24	33.24	3.91%	1,810,639
Jun 12, 2026	32.53	33.49	31.63	31.99	31.99	0.06%	1,967,209
Jun 11, 2026	32.73	33.29	30.74	31.97	31.97	-2.29%	2,811,252
Jun 10, 2026	34.06	34.61	32.12	32.72	32.72	-3.42%	2,727,720
Jun 9, 2026	33.17	35.63	33.01	33.88	33.88	3.13%	2,887,415
Jun 8, 2026	33.07	34.28	32.21	32.85	32.85	-3.95%	2,639,235
Jun 5, 2026	34.14	34.96	32.79	34.20	34.20	-0.25%	3,104,445
Jun 4, 2026	33.66	34.86	32.91	34.29	34.29	2.35%	2,895,085
Jun 3, 2026	31.43	33.96	30.72	33.50	33.50	6.62%	4,039,816
Jun 2, 2026	29.86	31.86	29.29	31.42	31.42	5.72%	3,913,077
Jun 1, 2026	30.51	30.89	28.46	29.72	29.72	-0.45%	3,019,099
May 29, 2026	30.15	30.39	28.49	29.86	29.86	-0.48%	3,096,669
May 28, 2026	29.01	30.27	27.88	30.00	30.00	2.46%	2,835,456
May 27, 2026	30.20	30.39	28.74	29.28	29.28	-3.03%	2,399,625
May 26, 2026	31.41	31.71	29.82	30.19	30.19	-3.87%	2,035,320
May 25, 2026	31.45	31.89	30.57	31.41	31.41	0.16%	2,117,219
May 22, 2026	31.68	31.74	29.54	31.36	31.36	2.88%	3,853,026
May 21, 2026	30.13	32.34	29.30	30.48	30.48	1.14%	5,155,860
May 20, 2026	31.20	32.04	30.05	30.14	30.14	-3.12%	4,273,399
May 19, 2026	32.34	33.00	30.46	31.11	31.11	-5.12%	3,854,234
May 18, 2026	30.84	33.69	30.74	32.79	32.79	5.66%	3,826,364
May 15, 2026	30.71	31.41	30.51	31.03	31.03	0.09%	2,520,435
May 14, 2026	30.70	31.61	30.36	31.00	31.00	0.93%	2,673,183
May 13, 2026	30.97	31.41	30.29	30.71	30.71	-0.07%	3,175,252
May 12, 2026	30.64	31.02	29.43	30.74	30.74	0.07%	2,903,910
May 11, 2026	29.56	31.07	29.07	30.71	30.71	4.62%	2,546,218
May 8, 2026	28.34	29.64	27.99	29.36	29.36	3.37%	2,170,910
May 7, 2026	27.72	28.57	27.49	28.40	28.40	2.55%	2,071,593
May 6, 2026	27.11	28.07	25.59	27.69	27.69	3.14%	3,315,619
Apr 30, 2026	25.72	26.85	25.20	26.85	26.85	3.93%	2,042,879
Apr 29, 2026	24.91	26.49	24.68	25.84	25.84	3.64%	3,105,479
Apr 28, 2026	25.38	25.98	24.63	24.93	24.93	-1.58%	2,776,209
Apr 27, 2026	25.33	25.49	22.86	25.33	25.33	1.34%	4,472,999
Apr 24, 2026	22.71	25.14	22.71	24.99	24.99	9.31%	4,659,307
Apr 23, 2026	22.54	22.93	22.24	22.86	22.86	1.46%	1,636,319
Apr 22, 2026	22.58	22.81	22.19	22.54	22.54	-0.44%	1,212,367
Apr 21, 2026	22.59	22.87	22.39	22.64	22.64	0.28%	1,463,699
Apr 20, 2026	22.26	23.33	22.00	22.57	22.57	1.74%	1,955,659
Apr 17, 2026	22.06	22.67	21.57	22.19	22.19	1.80%	2,343,039
Apr 16, 2026	21.71	21.95	21.11	21.79	21.79	2.18%	1,941,390
Apr 15, 2026	22.36	22.36	21.21	21.33	21.33	-4.23%	1,645,839
Apr 14, 2026	22.09	22.37	21.53	22.27	22.27	0.65%	2,323,019
Apr 13, 2026	21.81	22.13	21.31	22.13	22.13	0.68%	1,811,325
Apr 10, 2026	21.59	22.00	21.20	21.98	21.98	3.01%	2,431,659
Apr 9, 2026	22.19	22.61	21.14	21.34	21.34	-3.18%	2,322,179
Apr 8, 2026	24.18	24.18	21.45	22.04	22.04	6.16%	2,495,219
Apr 7, 2026	20.27	20.91	19.86	20.76	20.76	3.64%	1,589,559
Apr 3, 2026	20.79	20.91	19.75	20.03	20.03	-3.58%	1,410,079