SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.47	42.20	40.75	41.98	41.98	1.60%	723,700
May 21, 2026	42.88	43.92	41.11	41.32	41.32	-3.62%	818,700
May 20, 2026	43.35	43.35	42.02	42.87	42.87	-1.24%	496,334
May 19, 2026	43.30	44.71	42.64	43.41	43.41	0.44%	725,597
May 18, 2026	43.95	43.95	42.43	43.22	43.22	-2.15%	842,700
May 15, 2026	43.80	44.79	43.60	44.17	44.17	0.62%	736,600
May 14, 2026	44.49	44.58	43.73	43.90	43.90	-0.72%	507,700
May 13, 2026	44.90	45.07	43.80	44.22	44.22	-1.10%	783,250
May 12, 2026	45.54	45.99	44.40	44.71	44.71	-2.06%	695,926
May 11, 2026	46.00	46.00	45.20	45.65	45.65	0.02%	863,730
May 8, 2026	45.29	45.93	45.06	45.64	45.64	0.97%	809,830
May 7, 2026	44.62	45.61	44.62	45.20	45.20	1.30%	1,267,316
May 6, 2026	44.51	45.17	43.50	44.62	44.62	0.31%	1,577,443
Apr 30, 2026	43.95	45.55	42.99	44.48	44.48	2.04%	1,584,700
Apr 29, 2026	41.97	43.85	41.73	43.59	43.59	3.91%	1,213,000
Apr 28, 2026	41.68	42.55	41.41	41.95	41.95	0.65%	961,591
Apr 27, 2026	40.71	41.90	40.31	41.68	41.68	2.36%	870,197
Apr 24, 2026	40.63	40.88	40.05	40.72	40.72	0.57%	892,000
Apr 23, 2026	41.25	41.25	40.22	40.49	40.49	-2.41%	1,032,541
Apr 22, 2026	41.81	42.60	39.92	41.49	41.49	-4.80%	2,362,977
Apr 21, 2026	43.21	43.97	43.13	43.58	43.58	0.86%	1,109,830
Apr 20, 2026	43.09	43.24	42.75	43.21	43.21	0.61%	719,091
Apr 17, 2026	43.11	43.36	42.73	42.95	42.95	-0.81%	686,400
Apr 16, 2026	42.79	43.43	42.37	43.30	43.30	2.03%	1,052,200
Apr 15, 2026	42.29	42.98	42.08	42.44	42.44	0.52%	1,002,200
Apr 14, 2026	42.40	42.52	41.78	42.22	42.22	0.24%	811,509
Apr 13, 2026	42.04	42.28	41.75	42.12	42.12	0.19%	1,053,391
Apr 10, 2026	42.04	42.43	41.70	42.04	42.04	0.02%	1,266,900
Apr 9, 2026	41.91	42.80	41.75	42.03	42.03	-0.71%	1,544,466
Apr 8, 2026	42.12	42.67	41.71	42.33	42.33	-0.38%	2,480,700
Apr 7, 2026	39.98	42.96	39.78	42.49	42.49	7.08%	2,050,282
Apr 3, 2026	41.38	41.50	39.62	39.68	39.68	-3.81%	716,940
Apr 2, 2026	41.73	42.50	41.01	41.25	41.25	-1.15%	1,048,053
Apr 1, 2026	43.05	43.10	41.38	41.73	41.73	0.07%	919,500
Mar 31, 2026	41.70	42.88	41.67	41.70	41.70	-0.07%	841,700
Mar 30, 2026	40.95	41.78	40.90	41.73	41.73	1.51%	743,550
Mar 27, 2026	40.40	41.29	40.03	41.11	41.11	1.58%	719,377
Mar 26, 2026	41.50	42.30	40.19	40.47	40.47	-2.90%	1,047,400
Mar 25, 2026	40.40	41.82	40.40	41.68	41.68	3.17%	1,013,373
Mar 24, 2026	38.96	40.55	38.30	40.40	40.40	6.15%	1,706,900
Mar 23, 2026	40.09	40.21	37.61	38.06	38.06	-7.53%	1,875,990
Mar 20, 2026	42.01	42.97	41.12	41.16	41.16	-2.02%	738,400
Mar 19, 2026	43.02	43.26	41.71	42.01	42.01	-3.40%	740,700
Mar 18, 2026	42.64	43.66	42.41	43.49	43.49	2.47%	722,000
Mar 17, 2026	43.78	44.14	42.43	42.44	42.44	-3.04%	723,200
Mar 16, 2026	42.92	44.95	42.39	43.77	43.77	1.98%	1,043,900
Mar 13, 2026	42.93	43.95	42.92	42.92	42.92	-0.35%	694,273
Mar 12, 2026	44.10	44.30	42.88	43.07	43.07	-2.36%	665,950
Mar 11, 2026	45.24	45.28	44.00	44.11	44.11	-1.45%	597,900
Mar 10, 2026	43.21	44.80	43.21	44.76	44.76	4.02%	849,500