SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.41	50.41	47.78	48.64	48.64	-1.58%	2,197,297
May 29, 2026	47.00	50.90	47.00	49.42	49.42	5.37%	2,638,716
May 28, 2026	45.66	47.54	45.03	46.90	46.90	2.51%	1,407,019
May 27, 2026	48.33	48.33	45.22	45.96	45.75	-4.01%	1,875,660
May 26, 2026	48.59	49.00	46.40	47.88	47.66	0.10%	2,302,289
May 25, 2026	49.67	51.40	47.00	47.83	47.61	-2.39%	2,099,060
May 22, 2026	50.05	50.88	48.08	49.00	48.78	-1.67%	1,994,920
May 21, 2026	52.34	53.39	49.72	49.83	49.60	-5.73%	2,552,432
May 20, 2026	51.05	53.48	51.05	52.86	52.62	3.02%	2,430,412
May 19, 2026	49.77	53.60	49.01	51.31	51.08	1.93%	2,138,001
May 18, 2026	50.64	51.20	49.52	50.34	50.11	-0.55%	1,931,424
May 15, 2026	49.62	55.88	48.04	50.62	50.39	1.85%	2,803,196
May 14, 2026	50.21	50.74	47.65	49.70	49.47	-	2,254,400
May 13, 2026	49.81	50.98	48.96	49.70	49.47	0.87%	2,133,339
May 12, 2026	50.01	50.81	48.66	49.27	49.04	-2.03%	1,992,850
May 11, 2026	47.19	52.36	46.90	50.29	50.06	6.21%	3,625,062
May 8, 2026	45.71	47.47	45.10	47.35	47.13	3.54%	1,812,200
May 7, 2026	44.92	46.18	44.69	45.73	45.52	1.83%	1,945,060
May 6, 2026	45.16	45.35	43.91	44.91	44.70	0.76%	1,982,510
Apr 30, 2026	44.13	45.10	44.00	44.57	44.37	1.00%	2,421,080
Apr 29, 2026	46.70	46.88	43.89	44.13	43.93	-2.80%	3,329,355
Apr 28, 2026	44.74	45.66	42.59	45.40	45.19	1.50%	3,771,414
Apr 27, 2026	46.93	47.28	44.60	44.73	44.53	-3.83%	3,165,763
Apr 24, 2026	46.25	47.25	44.45	46.51	46.30	0.56%	4,067,163
Apr 23, 2026	47.52	48.50	46.09	46.25	46.04	-2.05%	3,811,386
Apr 22, 2026	45.30	47.80	44.11	47.22	47.00	2.67%	6,814,504
Apr 21, 2026	42.61	45.99	42.09	45.99	45.78	7.93%	3,987,000
Apr 20, 2026	40.92	42.95	40.61	42.61	42.42	3.95%	3,086,393
Apr 17, 2026	40.05	41.79	39.13	40.99	40.80	1.74%	3,311,029
Apr 16, 2026	38.51	40.59	38.01	40.29	40.11	5.20%	3,954,278
Apr 15, 2026	36.90	39.17	36.44	38.30	38.13	4.62%	3,065,305
Apr 14, 2026	36.08	36.77	35.61	36.61	36.44	1.69%	1,961,039
Apr 13, 2026	35.56	36.75	34.74	36.00	35.84	0.03%	3,050,979
Apr 10, 2026	36.64	37.55	35.71	35.99	35.83	-3.30%	3,675,630
Apr 9, 2026	38.35	38.98	37.21	37.22	37.05	-0.67%	4,871,737
Apr 8, 2026	36.94	37.80	36.40	37.47	37.30	2.13%	2,662,669
Apr 7, 2026	35.88	37.37	35.39	36.69	36.52	3.94%	2,246,196
Apr 3, 2026	36.25	36.58	35.26	35.30	35.14	-2.41%	1,187,410
Apr 2, 2026	36.23	36.62	35.14	36.17	36.00	-0.19%	1,576,335
Apr 1, 2026	36.10	36.96	35.64	36.24	36.07	2.06%	2,074,869
Mar 31, 2026	35.70	36.40	35.34	35.51	35.35	-0.42%	2,318,777
Mar 30, 2026	34.83	36.18	34.18	35.66	35.50	1.91%	2,596,475
Mar 27, 2026	33.66	35.12	33.00	34.99	34.83	4.32%	2,403,940
Mar 26, 2026	35.00	35.00	33.10	33.54	33.39	-2.50%	1,808,300
Mar 25, 2026	34.50	35.86	33.58	34.40	34.24	0.67%	3,764,891
Mar 24, 2026	30.80	34.17	30.29	34.17	34.01	13.90%	3,189,079
Mar 23, 2026	31.89	31.89	28.68	30.00	29.86	-5.93%	2,734,260
Mar 20, 2026	33.92	34.23	31.53	31.89	31.74	-4.61%	1,743,006
Mar 19, 2026	35.07	35.07	33.20	33.43	33.28	-4.92%	1,514,940
Mar 18, 2026	35.21	36.41	34.15	35.16	35.00	-0.20%	1,701,508