SHE:301281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	39.63	41.77	39.55	41.57	41.57	4.00%	3,576,761
May 27, 2026	41.50	41.53	39.17	39.97	39.97	-3.62%	3,008,973
May 26, 2026	41.99	42.65	40.22	41.47	41.47	-0.60%	4,595,563
May 25, 2026	41.37	43.34	40.55	41.72	41.72	2.89%	7,334,371
May 22, 2026	36.23	40.92	35.70	40.55	40.55	12.14%	5,776,614
May 21, 2026	38.97	38.97	35.99	36.16	36.16	-4.44%	3,363,400
May 20, 2026	37.99	38.34	37.30	37.84	37.84	-0.34%	1,793,371
May 19, 2026	38.23	38.77	37.43	37.97	37.97	-0.68%	2,247,396
May 18, 2026	39.01	39.01	37.92	38.23	38.23	-1.01%	2,638,178
May 15, 2026	39.35	39.77	38.12	38.62	38.62	-1.86%	2,818,074
May 14, 2026	41.50	41.55	39.22	39.35	39.35	-5.18%	3,061,800
May 13, 2026	42.12	42.40	40.85	41.50	41.50	-1.43%	4,277,821
May 12, 2026	41.01	42.98	40.55	42.10	42.10	3.26%	5,784,200
May 11, 2026	40.44	41.60	40.38	40.77	40.77	0.82%	3,165,900
May 8, 2026	40.13	41.14	39.60	40.44	40.44	-0.02%	3,166,929
May 7, 2026	39.42	41.86	38.99	40.45	40.45	2.85%	5,917,730
May 6, 2026	37.71	39.44	37.53	39.33	39.33	4.35%	4,690,438
Apr 30, 2026	38.00	38.12	37.37	37.69	37.69	-0.53%	2,150,723
Apr 29, 2026	38.88	39.33	37.81	37.89	37.89	-2.55%	3,160,223
Apr 28, 2026	37.23	39.40	37.08	38.88	38.88	3.71%	4,399,174
Apr 27, 2026	37.77	38.26	37.17	37.49	37.49	0.19%	3,860,962
Apr 24, 2026	39.00	40.71	35.82	37.42	37.42	-4.52%	7,382,317
Apr 23, 2026	39.67	40.64	37.63	39.19	39.19	-0.43%	3,795,637
Apr 22, 2026	38.80	39.38	37.90	39.36	39.36	1.08%	2,797,612
Apr 21, 2026	37.81	39.10	37.26	38.94	38.94	2.77%	3,768,305
Apr 20, 2026	38.19	38.79	37.56	37.89	37.89	-0.92%	3,298,900
Apr 17, 2026	38.51	38.76	37.89	38.24	38.24	-1.47%	2,686,700
Apr 16, 2026	38.95	38.95	37.55	38.81	38.81	-0.46%	3,461,630
Apr 15, 2026	37.92	39.50	37.72	38.99	38.99	2.77%	4,638,400
Apr 14, 2026	38.10	38.74	36.99	37.94	37.94	-0.34%	7,558,712
Apr 13, 2026	35.08	39.35	34.60	38.07	38.07	9.43%	8,981,187
Apr 10, 2026	34.18	35.20	33.64	34.79	34.79	1.96%	3,912,159
Apr 9, 2026	35.81	35.81	33.70	34.12	34.12	-4.72%	4,713,268
Apr 8, 2026	35.73	36.77	35.30	35.81	35.81	1.88%	3,839,329
Apr 7, 2026	34.37	35.43	33.96	35.15	35.15	3.20%	4,167,385
Apr 3, 2026	35.67	36.12	33.85	34.06	34.06	-5.13%	3,757,680
Apr 2, 2026	36.97	37.00	35.51	35.90	35.90	-3.52%	3,099,700
Apr 1, 2026	36.00	37.57	35.00	37.21	37.21	4.76%	4,843,266
Mar 31, 2026	37.18	37.49	35.40	35.52	35.52	-5.28%	3,989,504
Mar 30, 2026	38.18	38.76	36.12	37.50	37.50	-4.34%	6,628,029
Mar 27, 2026	40.00	40.80	37.83	39.20	39.20	-6.00%	8,075,388
Mar 26, 2026	46.26	46.94	40.88	41.70	41.70	-10.15%	6,482,077
Mar 25, 2026	44.97	48.17	44.81	46.41	46.41	3.43%	3,842,410
Mar 24, 2026	44.84	45.70	43.60	44.87	44.87	2.21%	4,161,653
Mar 23, 2026	47.53	48.15	43.70	43.90	43.90	-10.32%	6,896,993
Mar 20, 2026	50.62	53.99	47.88	48.95	48.95	-2.61%	6,027,800
Mar 19, 2026	49.19	52.63	48.47	50.26	50.26	2.18%	5,248,200
Mar 18, 2026	48.95	49.98	47.00	49.19	49.19	1.40%	3,435,800
Mar 17, 2026	50.00	50.36	48.28	48.51	48.51	-3.85%	3,729,000
Mar 16, 2026	49.33	50.95	47.71	50.45	50.45	1.69%	3,856,320