SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.70	30.18	27.56	29.80	29.80	7.12%	20,579,210
Jun 1, 2026	27.47	29.00	27.00	27.82	27.82	1.61%	13,314,644
May 29, 2026	28.38	29.63	27.13	27.38	27.38	-3.18%	14,560,960
May 28, 2026	27.34	28.62	27.02	28.28	28.28	2.80%	11,559,020
May 27, 2026	28.84	28.99	27.09	27.51	27.51	-4.97%	12,351,640
May 26, 2026	29.26	30.00	28.33	28.95	28.95	-1.53%	12,376,890
May 25, 2026	29.00	30.55	29.00	29.40	29.40	1.73%	17,659,590
May 22, 2026	26.76	29.28	26.76	28.90	28.90	10.22%	17,069,040
May 21, 2026	27.50	28.35	26.21	26.22	26.22	-3.53%	11,920,470
May 20, 2026	27.10	27.55	26.77	27.18	27.18	-0.77%	6,856,732
May 19, 2026	27.35	27.50	26.14	27.39	27.39	-0.22%	9,606,946
May 18, 2026	27.48	27.75	27.00	27.45	27.45	-0.29%	8,264,637
May 15, 2026	28.17	28.99	27.30	27.53	27.53	-2.10%	13,987,240
May 14, 2026	30.11	30.28	28.10	28.12	28.12	-6.55%	13,222,880
May 13, 2026	29.36	30.40	29.21	30.09	30.09	1.66%	10,738,800
May 12, 2026	30.58	30.65	29.11	29.60	29.60	-3.74%	11,866,790
May 11, 2026	31.32	31.76	30.25	30.75	30.75	-1.98%	15,287,720
May 8, 2026	29.80	31.77	29.53	31.37	31.37	4.54%	19,091,580
May 7, 2026	28.94	30.31	28.46	30.11	30.01	3.77%	19,835,997
May 6, 2026	28.67	29.60	28.33	29.02	28.92	2.68%	14,371,867
Apr 30, 2026	29.50	29.86	28.22	28.26	28.16	-6.34%	20,036,757
Apr 29, 2026	31.14	32.25	30.17	30.18	30.07	-4.39%	16,922,779
Apr 28, 2026	31.94	33.29	31.26	31.56	31.45	-1.58%	14,498,581
Apr 27, 2026	29.93	33.06	29.64	32.07	31.96	4.88%	23,907,379
Apr 24, 2026	31.29	31.84	30.36	30.58	30.47	-3.65%	16,956,757
Apr 23, 2026	33.29	33.84	31.49	31.74	31.62	-6.46%	26,538,189
Apr 22, 2026	32.39	36.39	32.20	33.93	33.81	3.55%	30,870,825
Apr 21, 2026	31.93	33.37	31.08	32.76	32.65	1.84%	23,317,657
Apr 20, 2026	32.86	33.32	31.93	32.17	32.06	-2.93%	21,660,603
Apr 17, 2026	32.12	33.81	30.55	33.14	33.02	2.09%	37,263,869
Apr 16, 2026	28.18	32.64	27.71	32.46	32.35	15.06%	40,011,383
Apr 15, 2026	29.48	31.75	28.00	28.21	28.11	-4.45%	34,999,803
Apr 14, 2026	27.57	29.83	26.79	29.53	29.42	7.99%	28,997,023
Apr 13, 2026	26.50	27.50	26.44	27.34	27.25	1.16%	15,818,711
Apr 10, 2026	26.79	27.30	26.40	27.03	26.93	-1.69%	20,536,963
Apr 9, 2026	25.71	27.64	25.47	27.49	27.40	4.65%	29,738,155
Apr 8, 2026	25.04	26.31	24.90	26.27	26.18	7.23%	26,046,649
Apr 7, 2026	24.41	25.29	24.32	24.50	24.41	-0.90%	15,841,783
Apr 3, 2026	25.36	25.88	24.72	24.72	24.63	-2.48%	16,942,043
Apr 2, 2026	24.86	25.90	24.84	25.35	25.26	0.20%	19,399,309
Apr 1, 2026	25.14	25.99	24.47	25.30	25.21	2.67%	25,203,331
Mar 31, 2026	23.89	25.23	23.61	24.64	24.56	4.32%	24,940,313
Mar 30, 2026	23.09	23.71	22.90	23.62	23.54	0.18%	8,133,562
Mar 27, 2026	23.41	23.95	23.07	23.58	23.49	-1.20%	10,160,789
Mar 26, 2026	23.93	24.73	23.69	23.86	23.78	-1.12%	12,361,078
Mar 25, 2026	23.55	24.64	23.55	24.14	24.05	2.24%	14,479,345
Mar 24, 2026	22.64	23.68	22.27	23.61	23.52	7.34%	18,001,185
Mar 23, 2026	22.15	23.11	21.85	21.99	21.91	-6.50%	16,106,747
Mar 20, 2026	25.35	25.54	23.45	23.52	23.44	-5.37%	21,962,849
Mar 19, 2026	25.57	25.76	24.47	24.86	24.77	-4.76%	25,529,769