SHE:301310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.63	32.49	29.63	32.26	32.26	9.13%	12,836,185
May 27, 2026	28.20	30.36	27.88	29.56	29.56	4.38%	8,454,519
May 26, 2026	28.51	28.71	27.43	28.32	28.32	-0.74%	6,129,642
May 25, 2026	29.05	29.29	27.95	28.53	28.53	-1.79%	5,035,308
May 22, 2026	28.55	29.20	28.50	29.05	29.05	1.75%	5,055,255
May 21, 2026	29.85	30.17	28.44	28.55	28.55	-4.96%	8,516,394
May 20, 2026	31.06	31.18	29.28	30.04	30.04	-3.44%	8,751,001
May 19, 2026	30.95	31.68	30.81	31.11	31.11	0.84%	7,008,116
May 18, 2026	30.93	31.49	29.76	31.03	30.85	-1.14%	6,948,283
May 15, 2026	30.90	31.77	30.61	31.39	31.21	2.66%	11,139,656
May 14, 2026	30.55	31.74	30.36	30.57	30.40	-4.83%	15,991,415
May 13, 2026	32.23	32.86	30.25	32.12	31.94	-11.86%	26,187,181
May 12, 2026	45.88	46.45	36.44	36.44	36.23	-20.01%	10,732,909
May 11, 2026	45.71	46.29	44.91	45.56	45.29	0.39%	7,340,689
May 8, 2026	45.72	46.43	44.83	45.38	45.12	-0.75%	6,769,763
May 7, 2026	45.47	46.35	44.79	45.72	45.46	0.41%	6,453,299
May 6, 2026	46.68	47.50	44.89	45.54	45.27	-4.35%	7,767,129
Apr 30, 2026	43.06	48.07	43.06	47.61	47.33	8.55%	10,614,864
Apr 29, 2026	43.09	44.76	42.41	43.86	43.60	0.79%	8,482,690
Apr 28, 2026	44.07	44.25	42.48	43.51	43.26	-1.30%	6,648,982
Apr 27, 2026	43.58	44.98	42.86	44.09	43.83	-0.44%	5,711,128
Apr 24, 2026	45.55	45.71	44.07	44.28	44.02	-2.32%	5,189,267
Apr 23, 2026	46.96	47.15	44.12	45.33	45.07	-3.44%	9,633,189
Apr 22, 2026	43.44	47.50	42.36	46.94	46.67	7.04%	9,433,126
Apr 21, 2026	44.88	45.15	42.27	43.86	43.60	-2.38%	11,010,502
Apr 20, 2026	41.43	45.47	40.07	44.93	44.67	11.27%	11,642,830
Apr 17, 2026	38.79	41.11	37.14	40.38	40.15	3.53%	11,266,280
Apr 16, 2026	40.00	40.68	38.76	39.00	38.78	-2.97%	12,597,903
Apr 15, 2026	40.75	41.07	37.39	40.19	39.96	0.39%	14,111,635
Apr 14, 2026	36.71	40.19	36.14	40.04	39.81	10.68%	9,501,703
Apr 13, 2026	35.08	36.35	33.78	36.17	35.96	6.84%	12,538,029
Apr 10, 2026	30.99	33.92	30.80	33.86	33.66	9.27%	9,178,015
Apr 9, 2026	29.85	31.07	29.65	30.99	30.81	2.34%	8,131,136
Apr 8, 2026	28.93	30.41	28.39	30.28	30.10	5.19%	8,548,028
Apr 7, 2026	28.50	28.85	27.96	28.79	28.62	0.95%	3,161,045
Apr 3, 2026	29.33	29.35	28.03	28.51	28.35	-0.82%	2,189,480
Apr 2, 2026	28.86	29.27	28.28	28.75	28.58	-0.32%	4,670,864
Apr 1, 2026	28.85	28.93	27.79	28.84	28.68	0.02%	6,536,596
Mar 31, 2026	27.29	28.84	27.02	28.84	28.67	6.21%	6,028,180
Mar 30, 2026	25.89	27.21	25.73	27.15	26.99	4.68%	2,461,647
Mar 27, 2026	25.48	26.16	25.48	25.94	25.79	-0.33%	1,223,155
Mar 26, 2026	25.72	26.69	25.72	26.02	25.87	0.66%	1,685,907
Mar 25, 2026	25.69	26.24	25.62	25.85	25.70	0.95%	1,992,143
Mar 24, 2026	25.31	25.66	24.15	25.61	25.46	1.44%	2,478,335
Mar 23, 2026	25.34	25.66	24.54	25.24	25.10	-1.06%	1,963,071
Mar 20, 2026	26.57	26.87	25.47	25.51	25.37	-3.93%	1,455,159
Mar 19, 2026	26.99	27.16	26.39	26.56	26.40	-2.47%	863,174
Mar 18, 2026	26.87	27.32	26.86	27.23	27.07	1.25%	864,518
Mar 17, 2026	27.23	27.37	26.86	26.89	26.74	-1.08%	1,293,130
Mar 16, 2026	27.77	27.81	27.15	27.19	27.03	-1.81%	1,115,519