SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.92	32.08	30.71	30.79	30.79	-3.72%	2,856,186
May 20, 2026	32.22	33.00	31.70	31.98	31.98	-1.05%	2,535,500
May 19, 2026	32.61	33.25	31.71	32.32	32.32	-1.37%	2,980,490
May 18, 2026	33.24	33.52	32.44	32.77	32.77	-1.35%	3,029,000
May 15, 2026	33.88	34.24	32.70	33.22	33.22	-1.77%	4,383,810
May 14, 2026	34.30	34.75	33.40	33.82	33.82	-1.40%	4,272,947
May 13, 2026	35.80	35.80	33.43	34.30	34.30	-4.43%	6,965,501
May 12, 2026	35.33	36.96	35.14	35.89	35.89	0.48%	7,349,599
May 11, 2026	31.75	37.08	31.75	35.72	35.72	13.43%	11,720,184
May 8, 2026	30.43	32.00	30.43	31.49	31.49	4.20%	5,581,553
May 7, 2026	30.35	30.70	30.02	30.22	30.22	-0.69%	3,101,094
May 6, 2026	29.80	30.62	29.42	30.43	30.43	2.11%	3,648,562
Apr 30, 2026	29.70	30.06	29.44	29.80	29.80	0.34%	2,067,470
Apr 29, 2026	29.07	29.96	28.85	29.70	29.70	1.82%	2,844,830
Apr 28, 2026	29.59	29.59	28.92	29.17	29.17	-0.78%	2,471,886
Apr 27, 2026	29.22	29.44	28.61	29.40	29.40	-0.41%	3,113,161
Apr 24, 2026	28.89	29.68	28.70	29.52	29.52	1.62%	3,227,608
Apr 23, 2026	28.60	29.37	28.15	29.05	29.05	2.83%	4,464,548
Apr 22, 2026	28.79	29.44	28.21	28.25	28.25	-3.58%	3,944,242
Apr 21, 2026	28.45	30.68	28.45	29.30	29.30	4.20%	4,686,800
Apr 20, 2026	27.76	28.21	27.40	28.12	28.12	1.85%	1,715,139
Apr 17, 2026	27.80	27.80	27.40	27.61	27.61	-0.18%	1,031,700
Apr 16, 2026	27.60	27.97	26.96	27.66	27.66	0.14%	1,583,000
Apr 15, 2026	27.24	28.28	27.02	27.62	27.62	2.45%	1,818,025
Apr 14, 2026	27.12	27.24	26.60	26.96	26.96	-0.04%	1,130,900
Apr 13, 2026	27.48	27.48	26.68	26.97	26.97	-2.28%	1,339,109
Apr 10, 2026	27.28	27.78	27.22	27.60	27.60	1.66%	1,018,100
Apr 9, 2026	27.75	27.78	27.10	27.15	27.15	-1.67%	911,262
Apr 8, 2026	27.50	27.80	27.06	27.61	27.61	2.64%	1,540,962
Apr 7, 2026	26.35	27.35	26.25	26.90	26.90	2.09%	1,359,000
Apr 3, 2026	26.85	27.30	26.20	26.35	26.35	-2.48%	1,324,500
Apr 2, 2026	27.26	27.66	26.80	27.02	27.02	-0.88%	1,331,919
Apr 1, 2026	27.01	27.38	26.71	27.26	27.26	2.40%	1,296,062
Mar 31, 2026	27.01	27.86	26.60	26.62	26.62	-1.44%	1,564,262
Mar 30, 2026	26.00	27.20	25.41	27.01	27.01	2.86%	2,261,200
Mar 27, 2026	25.34	26.32	25.10	26.26	26.26	2.42%	934,100
Mar 26, 2026	26.28	26.48	25.43	25.64	25.64	-2.14%	929,235
Mar 25, 2026	25.99	26.50	25.82	26.20	26.20	1.71%	1,236,500
Mar 24, 2026	25.40	25.76	24.40	25.76	25.76	5.06%	1,595,362
Mar 23, 2026	26.38	26.59	24.31	24.52	24.52	-8.78%	2,986,899
Mar 20, 2026	27.02	27.65	26.60	26.88	26.88	-0.52%	1,819,563
Mar 19, 2026	28.10	28.16	26.93	27.02	27.02	-4.52%	1,826,100
Mar 18, 2026	27.65	28.36	27.51	28.30	28.30	2.35%	1,398,061
Mar 17, 2026	28.80	28.85	27.65	27.65	27.65	-3.29%	1,821,086
Mar 16, 2026	29.23	29.81	28.45	28.59	28.59	-2.09%	2,507,295
Mar 13, 2026	29.69	29.70	28.88	29.20	29.20	-1.75%	3,375,385
Mar 12, 2026	28.36	30.64	28.36	29.72	29.72	4.83%	6,064,320
Mar 11, 2026	28.61	28.62	28.21	28.35	28.35	-0.42%	1,194,700
Mar 10, 2026	27.68	28.94	27.38	28.47	28.47	3.98%	1,528,020
Mar 9, 2026	27.61	27.88	27.15	27.38	27.38	-2.18%	1,368,205