SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	51.62	52.80	50.60	52.37	52.37	0.25%	26,244,460
May 19, 2026	50.11	52.74	48.60	52.24	52.24	1.87%	26,616,100
May 18, 2026	51.52	53.22	50.30	51.28	51.28	-5.35%	33,994,780
May 15, 2026	49.35	57.54	49.30	54.18	54.18	10.37%	43,994,550
May 14, 2026	50.50	51.40	48.96	49.09	49.09	-0.81%	23,297,570
May 13, 2026	48.80	50.30	47.89	49.49	49.49	1.37%	24,401,860
May 12, 2026	48.50	49.99	48.01	48.82	48.82	-0.51%	22,702,080
May 11, 2026	46.71	50.88	46.32	49.07	49.07	9.14%	37,550,810
May 8, 2026	46.26	46.50	44.05	44.96	44.96	-5.72%	23,681,900
May 7, 2026	43.60	48.50	43.56	47.69	47.69	9.38%	30,216,550
May 6, 2026	44.44	44.99	43.30	43.60	43.60	0.93%	20,778,420
Apr 30, 2026	44.21	44.57	42.98	43.20	43.20	-2.39%	14,832,570
Apr 29, 2026	42.00	45.13	41.60	44.26	44.26	3.29%	25,145,540
Apr 28, 2026	40.28	44.28	40.28	42.85	42.85	6.94%	27,127,940
Apr 27, 2026	39.70	40.64	39.30	40.07	40.07	1.52%	13,245,480
Apr 24, 2026	41.11	41.65	39.00	39.47	39.47	-4.73%	14,516,150
Apr 23, 2026	44.00	44.28	39.99	41.43	41.43	-2.29%	21,561,650
Apr 22, 2026	40.05	43.43	39.45	42.40	42.40	5.74%	30,107,140
Apr 21, 2026	38.39	40.40	37.80	40.10	40.10	3.06%	17,321,030
Apr 20, 2026	37.00	39.30	36.81	38.91	38.91	4.20%	17,156,190
Apr 17, 2026	34.54	39.18	34.15	37.34	37.34	7.61%	20,463,260
Apr 16, 2026	34.93	34.95	34.48	34.70	34.70	-0.34%	3,345,223
Apr 15, 2026	35.50	35.80	34.75	34.82	34.82	-1.86%	2,951,102
Apr 14, 2026	34.95	35.54	34.92	35.48	35.48	1.81%	3,843,308
Apr 13, 2026	34.90	35.26	34.74	34.85	34.85	-0.14%	2,972,347
Apr 10, 2026	34.81	35.25	34.80	34.90	34.90	1.28%	3,720,843
Apr 9, 2026	34.23	35.11	34.16	34.46	34.46	-0.63%	4,030,857
Apr 8, 2026	34.15	34.78	33.84	34.68	34.68	3.80%	4,586,387
Apr 7, 2026	33.40	33.93	33.40	33.41	33.41	0.91%	2,592,170
Apr 3, 2026	33.07	33.62	33.02	33.11	33.11	0.49%	2,374,427
Apr 2, 2026	33.83	34.01	32.80	32.95	32.95	-3.12%	3,911,950
Apr 1, 2026	33.59	34.22	33.45	34.01	34.01	3.22%	3,707,294
Mar 31, 2026	33.27	33.68	32.89	32.95	32.95	-1.23%	2,585,700
Mar 30, 2026	32.58	33.48	32.37	33.36	33.36	0.91%	2,879,971
Mar 27, 2026	32.13	33.24	32.07	33.06	33.06	1.10%	2,448,328
Mar 26, 2026	33.36	33.69	32.66	32.70	32.70	-2.39%	2,908,546
Mar 25, 2026	33.43	34.09	33.40	33.50	33.50	0.36%	3,270,230
Mar 24, 2026	33.51	33.70	32.45	33.38	33.38	1.24%	3,338,747
Mar 23, 2026	34.00	34.44	32.63	32.97	32.97	-4.79%	5,217,972
Mar 20, 2026	35.04	35.78	34.63	34.63	34.63	-1.17%	4,592,362
Mar 19, 2026	35.30	35.56	34.88	35.04	35.04	-2.12%	3,397,194
Mar 18, 2026	35.14	35.95	35.14	35.80	35.80	2.67%	5,484,776
Mar 17, 2026	35.71	35.87	34.81	34.87	34.87	-2.46%	3,837,221
Mar 16, 2026	34.95	35.80	34.71	35.75	35.75	2.32%	4,258,316
Mar 13, 2026	35.40	35.60	34.83	34.94	34.94	-1.61%	3,931,880
Mar 12, 2026	36.26	36.44	35.21	35.51	35.51	-2.31%	3,901,877
Mar 11, 2026	36.85	37.00	36.18	36.35	36.35	-1.20%	3,371,245
Mar 10, 2026	36.39	36.98	36.30	36.79	36.79	2.37%	3,716,365
Mar 9, 2026	35.80	36.24	34.90	35.94	35.94	-1.32%	4,562,454
Mar 6, 2026	35.72	36.45	35.62	36.42	36.42	1.19%	3,771,895