SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.98	33.11	31.67	32.70	32.70	-0.85%	1,746,712
May 27, 2026	33.74	33.74	32.80	32.98	32.98	-2.28%	1,590,316
May 26, 2026	34.23	34.23	33.00	33.75	33.75	-1.03%	1,990,700
May 25, 2026	34.28	34.81	33.41	34.10	34.10	-0.20%	2,111,378
May 22, 2026	34.27	34.73	33.94	34.17	34.17	-	1,891,125
May 21, 2026	35.28	36.34	34.11	34.17	34.17	-3.80%	2,692,958
May 20, 2026	35.44	36.64	35.04	35.52	35.52	-0.75%	2,260,900
May 19, 2026	36.06	36.34	35.41	35.79	35.79	-1.65%	2,200,882
May 18, 2026	37.34	37.34	35.34	36.39	36.39	-2.54%	2,961,194
May 15, 2026	36.52	37.80	36.07	37.34	37.34	2.08%	4,314,286
May 14, 2026	35.12	37.45	35.03	36.58	36.58	4.19%	4,070,150
May 13, 2026	35.37	35.54	34.92	35.11	35.11	-0.45%	1,529,900
May 12, 2026	36.32	36.41	34.69	35.27	35.27	-3.13%	1,807,500
May 11, 2026	35.75	36.78	34.96	36.41	36.41	2.07%	2,808,800
May 8, 2026	35.29	35.73	34.71	35.67	35.67	0.65%	2,162,700
May 7, 2026	34.54	36.05	34.06	35.44	35.44	2.90%	3,125,997
May 6, 2026	33.73	35.29	33.73	34.44	34.44	2.71%	1,972,400
Apr 30, 2026	33.50	33.87	33.13	33.53	33.53	0.51%	1,194,937
Apr 29, 2026	33.20	33.84	32.80	33.36	33.36	1.18%	1,477,837
Apr 28, 2026	32.85	33.95	32.66	32.97	32.97	-0.69%	1,286,314
Apr 27, 2026	33.24	33.39	32.39	33.20	33.20	-0.15%	1,542,485
Apr 24, 2026	33.60	34.05	32.70	33.25	33.25	-1.98%	2,106,999
Apr 23, 2026	34.92	35.23	33.58	33.92	33.92	-3.25%	2,632,056
Apr 22, 2026	34.88	35.59	34.66	35.06	35.06	-0.74%	2,067,185
Apr 21, 2026	35.41	35.47	34.50	35.32	35.32	-0.23%	2,537,425
Apr 20, 2026	35.00	35.92	34.81	35.40	35.40	0.57%	3,598,504
Apr 17, 2026	35.10	36.19	34.34	35.20	35.20	-0.56%	5,166,065
Apr 16, 2026	32.27	36.20	31.52	35.40	35.40	9.70%	7,997,102
Apr 15, 2026	32.69	32.69	32.08	32.27	32.27	-1.28%	3,063,900
Apr 14, 2026	33.66	33.80	32.21	32.69	32.69	-2.56%	3,838,558
Apr 13, 2026	34.68	34.78	33.18	33.55	33.55	-4.22%	4,429,046
Apr 10, 2026	35.59	36.35	34.80	35.03	35.03	-4.11%	5,309,696
Apr 9, 2026	38.57	40.38	36.06	36.53	36.53	-9.58%	7,614,190
Apr 8, 2026	37.86	43.90	33.11	40.40	40.40	9.46%	8,811,142
Mar 23, 2026	33.08	37.80	33.08	36.91	36.91	12.70%	7,751,497
Mar 20, 2026	32.81	33.60	31.58	32.75	32.75	1.33%	3,093,221
Mar 19, 2026	34.14	34.14	32.19	32.32	32.32	-5.94%	3,095,247
Mar 18, 2026	33.30	35.22	33.30	34.36	34.36	3.18%	4,876,500
Mar 17, 2026	33.70	34.98	32.37	33.30	33.30	-1.42%	6,697,904
Mar 16, 2026	31.90	35.48	31.89	33.78	33.78	5.93%	6,000,079
Mar 13, 2026	30.92	32.39	30.70	31.89	31.89	3.24%	2,540,889
Mar 12, 2026	31.14	31.38	30.53	30.89	30.89	-0.96%	1,205,000
Mar 11, 2026	30.88	31.58	30.75	31.19	31.19	1.20%	1,835,300
Mar 10, 2026	30.23	30.94	30.19	30.82	30.82	2.09%	898,100
Mar 9, 2026	30.28	31.08	29.80	30.19	30.19	-0.66%	1,142,504
Mar 6, 2026	29.31	30.55	29.31	30.39	30.39	3.02%	972,500
Mar 5, 2026	29.54	29.98	29.28	29.50	29.50	1.27%	711,132
Mar 4, 2026	28.98	29.62	28.84	29.13	29.13	-1.12%	1,001,100
Mar 3, 2026	30.15	30.64	29.44	29.46	29.46	-1.93%	1,399,586
Mar 2, 2026	30.76	31.31	29.81	30.04	30.04	-3.13%	1,997,674