SHE:301307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.01	62.70	58.90	59.93	59.93	-1.75%	14,338,162
May 21, 2026	67.68	70.44	60.62	61.00	61.00	-6.61%	18,365,243
May 20, 2026	60.48	65.80	59.40	65.32	65.32	7.56%	10,779,851
May 19, 2026	59.67	62.80	58.40	60.73	60.73	5.12%	10,843,701
May 18, 2026	58.12	60.00	56.83	57.77	57.77	-2.07%	7,481,761
May 15, 2026	59.01	61.99	56.50	58.99	58.99	-1.02%	12,363,939
May 14, 2026	58.47	61.03	58.02	59.60	59.60	3.40%	12,638,500
May 13, 2026	56.90	60.60	55.90	57.64	57.64	-0.62%	13,869,340
May 12, 2026	56.50	58.65	55.01	58.00	58.00	1.43%	11,149,190
May 11, 2026	54.45	57.57	53.06	57.18	57.18	9.37%	14,143,450
May 8, 2026	53.61	53.87	52.16	52.28	52.28	-3.20%	10,261,740
May 7, 2026	49.01	54.45	48.81	54.01	54.01	9.66%	14,834,720
May 6, 2026	47.20	50.49	46.95	49.25	49.25	4.90%	16,689,830
Apr 30, 2026	47.32	47.90	45.78	46.95	46.95	0.09%	9,074,829
Apr 29, 2026	45.80	47.97	45.40	46.91	46.91	1.25%	11,220,110
Apr 28, 2026	46.32	47.50	44.90	46.33	46.33	-0.60%	10,714,230
Apr 27, 2026	47.02	47.67	45.46	46.61	46.61	0.60%	14,262,710
Apr 24, 2026	42.21	47.09	41.92	46.33	46.33	10.92%	21,594,780
Apr 23, 2026	43.05	43.15	41.20	41.77	41.77	-2.72%	7,293,100
Apr 22, 2026	43.18	43.55	42.25	42.94	42.94	-0.99%	7,479,271
Apr 21, 2026	44.20	44.60	43.01	43.37	43.37	-1.52%	6,055,113
Apr 20, 2026	45.39	45.71	43.82	44.04	44.04	-3.00%	11,070,070
Apr 17, 2026	41.55	45.87	41.31	45.40	45.40	8.10%	17,712,020
Apr 16, 2026	42.51	43.32	41.30	42.00	42.00	1.13%	7,280,831
Apr 15, 2026	41.31	43.43	41.08	41.53	41.53	0.75%	10,468,990
Apr 14, 2026	40.33	41.80	39.90	41.22	41.22	2.36%	9,808,717
Apr 13, 2026	39.90	41.05	39.61	40.27	40.27	-0.10%	7,000,176
Apr 10, 2026	42.23	42.33	39.78	40.31	40.31	-5.22%	15,659,500
Apr 9, 2026	39.76	43.55	39.76	42.53	42.53	4.75%	14,235,030
Apr 8, 2026	40.67	41.97	40.05	40.60	40.60	2.27%	10,964,630
Apr 7, 2026	38.72	39.88	38.27	39.70	39.70	3.82%	7,222,955
Apr 3, 2026	37.37	39.39	36.88	38.24	38.24	2.33%	6,558,155
Apr 2, 2026	38.78	39.01	36.96	37.37	37.37	-4.20%	5,316,502
Apr 1, 2026	39.38	39.89	38.56	39.01	39.01	1.22%	5,774,000
Mar 31, 2026	39.56	40.88	38.52	38.54	38.54	-3.00%	6,352,530
Mar 30, 2026	38.60	40.55	37.50	39.73	39.73	1.46%	9,907,649
Mar 27, 2026	39.34	41.33	38.10	39.16	39.16	-1.24%	7,815,045
Mar 26, 2026	40.76	41.16	39.07	39.65	39.65	-4.69%	9,431,207
Mar 25, 2026	38.26	41.99	38.10	41.60	41.60	8.90%	15,358,010
Mar 24, 2026	37.80	38.66	36.22	38.20	38.20	2.36%	6,904,700
Mar 23, 2026	37.40	38.78	35.99	37.32	37.32	-4.21%	12,221,070
Mar 20, 2026	42.01	43.70	38.63	38.96	38.96	-5.51%	14,166,430
Mar 19, 2026	42.50	42.78	41.00	41.23	41.23	-4.38%	9,505,720
Mar 18, 2026	40.87	43.92	40.87	43.12	43.12	6.42%	13,666,560
Mar 17, 2026	42.20	42.59	40.26	40.52	40.52	-4.41%	6,603,207
Mar 16, 2026	41.62	42.42	39.88	42.39	42.39	1.75%	10,212,260
Mar 13, 2026	39.08	42.38	38.74	41.66	41.66	6.79%	12,977,420
Mar 12, 2026	40.01	40.46	38.92	39.01	39.01	-3.18%	7,863,800
Mar 11, 2026	40.28	42.17	40.00	40.29	40.29	0.90%	12,729,650
Mar 10, 2026	39.81	40.56	39.10	39.93	39.93	0.33%	9,353,281