SHE:301314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.90	48.30	45.81	46.10	46.10	-3.88%	1,110,035
May 28, 2026	47.27	48.48	46.60	47.96	47.96	1.01%	752,095
May 27, 2026	49.22	49.38	46.35	47.48	47.48	-3.34%	1,088,830
May 26, 2026	51.14	51.14	49.10	49.36	49.12	-3.99%	1,089,190
May 25, 2026	51.85	52.52	49.58	51.41	51.16	-0.64%	1,135,226
May 22, 2026	49.48	52.48	49.00	51.74	51.49	5.42%	967,530
May 21, 2026	51.95	52.50	48.86	49.08	48.84	-6.19%	975,315
May 20, 2026	52.30	52.50	51.51	52.32	52.07	-0.72%	619,640
May 19, 2026	52.42	53.19	51.28	52.70	52.44	0.15%	813,240
May 18, 2026	52.25	52.68	51.10	52.62	52.36	0.71%	809,420
May 15, 2026	52.91	53.30	51.80	52.25	52.00	-1.25%	1,218,700
May 14, 2026	53.46	53.99	52.52	52.91	52.65	-0.53%	977,595
May 13, 2026	53.24	53.93	52.71	53.19	52.93	-0.08%	1,283,430
May 12, 2026	55.37	55.50	52.66	53.23	52.97	-4.52%	1,741,768
May 11, 2026	53.14	56.12	52.73	55.75	55.48	5.15%	1,952,330
May 8, 2026	52.55	53.08	52.23	53.02	52.76	0.23%	1,003,650
May 7, 2026	52.52	53.30	52.00	52.90	52.64	0.67%	1,133,600
May 6, 2026	52.10	53.48	51.60	52.55	52.29	2.04%	1,513,580
Apr 30, 2026	51.35	52.59	50.73	51.50	51.25	1.34%	1,463,143
Apr 29, 2026	50.69	51.31	49.80	50.82	50.57	-0.65%	1,277,990
Apr 28, 2026	53.92	53.92	50.09	51.15	50.90	0.73%	1,744,010
Apr 27, 2026	50.90	51.19	49.91	50.78	50.53	-0.33%	1,479,150
Apr 24, 2026	51.00	51.38	49.18	50.95	50.70	0.57%	1,734,972
Apr 23, 2026	51.88	52.79	50.60	50.66	50.41	-2.33%	1,375,266
Apr 22, 2026	50.45	52.80	50.00	51.87	51.62	3.04%	1,522,002
Apr 21, 2026	50.54	50.63	49.49	50.34	50.10	-	1,458,359
Apr 20, 2026	51.30	51.50	50.00	50.34	50.10	-1.87%	1,989,585
Apr 17, 2026	49.52	53.48	49.01	51.30	51.05	3.62%	3,175,669
Apr 16, 2026	48.77	49.80	48.03	49.51	49.27	1.71%	1,180,537
Apr 15, 2026	47.80	49.31	47.30	48.68	48.44	2.16%	1,155,230
Apr 14, 2026	47.27	47.74	46.97	47.65	47.42	0.80%	782,437
Apr 13, 2026	46.96	47.37	46.79	47.27	47.04	0.66%	675,250
Apr 10, 2026	47.11	47.64	46.32	46.96	46.73	0.17%	766,350
Apr 9, 2026	47.00	47.25	46.17	46.88	46.65	-0.51%	705,332
Apr 8, 2026	45.88	47.42	44.98	47.12	46.89	5.46%	909,550
Apr 7, 2026	43.60	45.20	43.33	44.68	44.46	3.31%	840,880
Apr 3, 2026	45.00	45.00	42.82	43.25	43.04	-2.50%	658,895
Apr 2, 2026	45.54	45.82	43.93	44.36	44.14	-3.12%	807,357
Apr 1, 2026	46.00	46.43	45.35	45.79	45.57	2.23%	867,100
Mar 31, 2026	45.60	46.50	44.68	44.79	44.57	-1.65%	725,436
Mar 30, 2026	45.06	45.74	44.60	45.54	45.32	-	676,597
Mar 27, 2026	43.78	45.54	43.48	45.54	45.32	3.05%	870,330
Mar 26, 2026	45.64	45.98	43.87	44.19	43.98	-2.45%	1,111,870
Mar 25, 2026	43.67	45.94	43.67	45.30	45.08	3.95%	1,205,200
Mar 24, 2026	42.70	43.80	41.70	43.58	43.37	5.04%	1,279,950
Mar 23, 2026	43.87	43.98	40.70	41.49	41.29	-7.14%	1,680,533
Mar 20, 2026	47.02	48.70	44.50	44.68	44.46	-4.12%	1,524,300
Mar 19, 2026	48.00	49.50	46.22	46.60	46.37	-2.92%	1,197,937
Mar 18, 2026	45.93	48.13	45.93	48.00	47.77	4.64%	1,371,671
Mar 17, 2026	48.41	48.69	45.70	45.87	45.65	-5.11%	1,246,950