SHE:301273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.61	42.38	39.03	42.00	42.00	2.46%	2,025,326
May 27, 2026	42.28	42.54	40.23	40.99	40.99	-3.03%	1,714,019
May 26, 2026	43.98	44.40	41.75	42.27	42.27	-3.87%	1,453,801
May 25, 2026	44.03	44.64	42.80	43.97	43.97	0.16%	1,512,300
May 22, 2026	44.35	44.44	41.36	43.90	43.90	2.88%	2,752,162
May 21, 2026	42.18	45.28	41.02	42.67	42.67	1.14%	3,682,758
May 20, 2026	43.68	44.86	42.07	42.19	42.19	-3.12%	3,052,429
May 19, 2026	45.28	46.20	42.64	43.55	43.55	-5.12%	2,753,025
May 18, 2026	43.18	47.17	43.04	45.90	45.90	5.66%	2,733,118
May 15, 2026	43.00	43.98	42.71	43.44	43.44	0.09%	1,800,312
May 14, 2026	42.98	44.26	42.50	43.40	43.40	0.93%	1,909,417
May 13, 2026	43.36	43.98	42.40	43.00	43.00	-0.07%	2,268,038
May 12, 2026	42.90	43.43	41.20	43.03	43.03	0.07%	2,274,222
May 11, 2026	41.38	43.50	40.70	43.00	43.00	4.62%	2,128,728
May 8, 2026	39.68	41.50	39.18	41.10	41.10	3.37%	1,550,651
May 7, 2026	38.81	40.00	38.48	39.76	39.76	2.55%	1,479,710
May 6, 2026	37.96	39.30	35.82	38.77	38.77	3.14%	2,368,300
Apr 30, 2026	36.01	37.59	35.28	37.59	37.59	3.93%	1,459,200
Apr 29, 2026	34.88	37.08	34.55	36.17	36.17	3.64%	2,218,200
Apr 28, 2026	35.53	36.37	34.48	34.90	34.90	-1.58%	1,983,007
Apr 27, 2026	35.46	35.68	32.00	35.46	35.46	1.34%	3,195,000
Apr 24, 2026	31.79	35.19	31.79	34.99	34.99	9.31%	3,328,077
Apr 23, 2026	31.55	32.10	31.13	32.01	32.01	1.46%	1,168,800
Apr 22, 2026	31.61	31.93	31.07	31.55	31.55	-0.44%	865,977
Apr 21, 2026	31.62	32.02	31.35	31.69	31.69	0.28%	1,045,500
Apr 20, 2026	31.16	32.66	30.80	31.60	31.60	1.74%	1,396,900
Apr 17, 2026	30.88	31.74	30.20	31.06	31.06	1.80%	1,673,600
Apr 16, 2026	30.39	30.73	29.56	30.51	30.51	2.18%	1,386,708
Apr 15, 2026	31.30	31.30	29.69	29.86	29.86	-4.23%	1,175,600
Apr 14, 2026	30.93	31.32	30.14	31.18	31.18	0.65%	1,659,300
Apr 13, 2026	30.53	30.98	29.84	30.98	30.98	0.68%	1,293,804
Apr 10, 2026	30.22	30.80	29.68	30.77	30.77	3.01%	1,736,900
Apr 9, 2026	31.06	31.65	29.60	29.87	29.87	-3.18%	1,658,700
Apr 8, 2026	33.85	33.85	30.03	30.85	30.85	6.16%	1,782,300
Apr 7, 2026	28.38	29.28	27.80	29.06	29.06	3.64%	1,135,400
Apr 3, 2026	29.11	29.27	27.65	28.04	28.04	-3.58%	1,007,200
Apr 2, 2026	29.53	30.00	28.78	29.08	29.08	-1.82%	1,101,379
Apr 1, 2026	30.12	30.48	29.38	29.62	29.62	0.34%	909,923
Mar 31, 2026	30.54	30.66	29.39	29.52	29.52	-0.94%	1,226,500
Mar 30, 2026	29.72	30.17	29.15	29.80	29.80	-0.13%	1,526,130
Mar 27, 2026	29.10	30.18	28.60	29.84	29.84	1.81%	1,043,700
Mar 26, 2026	30.00	30.55	28.90	29.31	29.31	-2.98%	1,093,348
Mar 25, 2026	29.21	30.55	29.18	30.21	30.21	3.71%	1,291,613
Mar 24, 2026	28.31	29.19	27.24	29.13	29.13	6.86%	1,968,330
Mar 23, 2026	29.54	29.54	26.80	27.26	27.26	-8.58%	2,242,607
Mar 20, 2026	31.64	31.94	29.69	29.82	29.82	-4.61%	1,626,700
Mar 19, 2026	32.60	33.30	31.05	31.26	31.26	-3.58%	1,303,300
Mar 18, 2026	31.73	32.57	31.44	32.42	32.42	3.12%	1,710,504
Mar 17, 2026	33.71	33.71	31.31	31.44	31.44	-5.76%	1,753,522
Mar 16, 2026	34.10	34.11	32.56	33.36	33.36	-0.45%	2,570,256