SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.64	59.28	56.91	57.58	57.58	-2.34%	9,557,281
May 25, 2026	55.50	60.94	55.24	58.96	58.96	7.12%	16,659,940
May 22, 2026	54.61	56.66	54.30	55.04	55.04	1.93%	7,612,909
May 21, 2026	58.01	58.63	53.97	54.00	54.00	-6.64%	10,589,220
May 20, 2026	56.50	58.53	56.09	57.84	57.84	1.03%	14,449,840
May 19, 2026	51.03	58.80	50.68	57.25	57.25	12.12%	23,964,440
May 18, 2026	51.05	52.21	50.51	51.06	51.06	-1.16%	6,223,990
May 15, 2026	51.06	53.60	50.01	51.66	51.66	0.27%	10,076,280
May 14, 2026	55.92	55.92	51.05	51.52	51.52	-8.00%	19,028,160
May 13, 2026	57.56	59.11	55.82	56.00	56.00	-0.67%	18,589,790
May 12, 2026	58.02	59.40	56.00	56.38	56.38	-3.13%	14,341,770
May 11, 2026	59.44	60.88	57.36	58.20	58.20	-2.18%	15,395,040
May 8, 2026	60.45	61.50	58.53	59.50	59.50	-4.02%	14,013,030
May 7, 2026	64.01	68.26	61.89	61.99	61.99	2.43%	18,388,690
May 6, 2026	59.92	60.98	58.51	60.52	60.52	2.68%	14,597,980
Apr 30, 2026	60.18	61.18	55.01	58.94	58.94	-5.03%	26,478,750
Apr 29, 2026	54.98	63.29	54.35	62.06	62.06	7.11%	38,935,980
Apr 28, 2026	55.18	59.38	55.07	57.94	57.94	5.02%	18,256,740
Apr 27, 2026	56.00	57.28	53.85	55.17	55.17	-1.46%	13,612,140
Apr 24, 2026	56.03	58.00	55.66	55.99	55.99	-0.57%	8,747,204
Apr 23, 2026	56.87	58.12	55.13	56.31	56.31	-0.19%	12,029,600
Apr 22, 2026	54.23	56.99	54.02	56.42	56.42	4.19%	14,157,280
Apr 21, 2026	54.93	54.99	53.51	54.15	54.15	-1.60%	7,212,566
Apr 20, 2026	55.13	55.68	54.40	55.03	55.03	-0.29%	11,930,020
Apr 17, 2026	55.46	56.09	54.00	55.19	55.19	-0.83%	13,121,180
Apr 16, 2026	54.06	56.95	52.64	55.65	55.65	2.92%	21,420,590
Apr 15, 2026	53.11	56.28	52.89	54.07	54.07	2.66%	16,502,170
Apr 14, 2026	52.30	53.50	51.87	52.67	52.67	2.07%	7,887,603
Apr 13, 2026	52.00	52.55	51.39	51.60	51.60	-1.83%	6,072,031
Apr 10, 2026	53.81	54.59	52.54	52.56	52.56	-0.61%	7,879,589
Apr 9, 2026	52.80	54.10	52.30	52.88	52.88	-0.38%	8,203,778
Apr 8, 2026	49.50	53.88	49.00	53.08	53.08	10.45%	13,635,580
Apr 7, 2026	48.60	49.05	47.90	48.06	48.06	-1.03%	4,697,486
Apr 3, 2026	49.39	49.70	48.40	48.56	48.56	-1.60%	4,372,857
Apr 2, 2026	51.00	51.38	48.98	49.35	49.35	-3.42%	6,417,137
Apr 1, 2026	51.88	52.36	50.89	51.10	51.10	1.17%	6,981,093
Mar 31, 2026	51.94	52.40	50.33	50.51	50.51	-3.66%	8,405,805
Mar 30, 2026	53.42	53.96	50.71	52.43	52.43	-3.28%	11,966,150
Mar 27, 2026	53.80	55.28	53.53	54.21	54.21	-0.68%	6,626,588
Mar 26, 2026	56.80	56.80	54.27	54.58	54.58	-4.06%	8,334,093
Mar 25, 2026	56.47	58.65	56.40	56.89	56.89	2.12%	10,177,630
Mar 24, 2026	56.40	56.78	53.70	55.71	55.71	0.38%	10,347,620
Mar 23, 2026	57.00	58.32	54.83	55.50	55.50	-3.56%	11,629,870
Mar 20, 2026	57.30	59.50	56.72	57.55	57.55	0.81%	11,596,260
Mar 19, 2026	58.49	58.94	56.50	57.09	57.09	-3.92%	9,368,931
Mar 18, 2026	59.45	60.57	58.63	59.42	59.42	0.05%	9,340,357
Mar 17, 2026	63.02	63.48	59.20	59.39	59.39	-6.04%	14,244,680
Mar 16, 2026	64.26	65.66	62.05	63.21	63.21	-2.06%	14,535,910
Mar 13, 2026	68.56	69.96	63.70	64.54	64.54	-8.47%	24,279,300
Mar 12, 2026	68.34	73.76	67.51	70.51	70.51	1.82%	29,946,140