SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	87.95	101.80	87.01	100.18	100.18	13.29%	12,318,043
May 26, 2026	86.88	92.96	81.27	88.43	88.43	0.26%	8,217,693
May 25, 2026	87.00	89.18	82.68	88.20	88.20	-1.17%	7,436,545
May 22, 2026	85.32	90.51	80.27	89.24	89.24	5.19%	8,781,269
May 21, 2026	89.76	92.60	83.13	84.84	84.84	-7.79%	11,724,720
May 20, 2026	82.41	93.10	81.04	92.35	92.01	13.77%	16,745,078
May 19, 2026	79.31	82.54	75.90	81.17	80.87	0.91%	14,138,592
May 18, 2026	71.67	82.07	68.70	80.44	80.14	8.71%	18,561,536
May 15, 2026	70.95	79.66	70.95	73.99	73.72	6.39%	18,108,310
May 14, 2026	69.38	73.09	68.62	69.55	69.29	0.32%	12,350,696
May 13, 2026	66.37	71.71	64.14	69.33	69.07	4.24%	14,506,307
May 12, 2026	70.77	71.68	65.52	66.51	66.26	-7.89%	18,090,446
May 11, 2026	68.23	76.97	68.23	72.21	71.94	10.59%	15,848,398
May 8, 2026	59.31	69.57	59.22	65.29	65.05	7.38%	15,976,882
May 7, 2026	54.30	63.02	54.30	60.80	60.57	12.45%	14,038,143
May 6, 2026	50.69	54.42	49.99	54.07	53.87	10.78%	10,468,621
Apr 30, 2026	49.04	50.21	48.28	48.81	48.62	2.11%	6,770,142
Apr 29, 2026	46.27	48.83	45.39	47.80	47.62	3.80%	9,948,991
Apr 28, 2026	49.49	49.59	44.28	46.05	45.88	-12.12%	15,654,387
Apr 27, 2026	54.00	54.63	51.46	52.40	52.20	-2.31%	8,676,146
Apr 24, 2026	54.26	55.12	52.33	53.64	53.44	-0.55%	10,165,707
Apr 23, 2026	50.80	55.78	50.35	53.94	53.74	8.04%	14,565,814
Apr 22, 2026	51.68	54.26	48.91	49.92	49.74	-0.98%	13,998,952
Apr 21, 2026	49.72	51.55	48.55	50.42	50.23	4.07%	18,222,570
Apr 20, 2026	47.50	51.04	45.12	48.45	48.27	2.72%	23,065,164
Apr 17, 2026	40.61	47.17	39.66	47.17	46.99	20.00%	20,703,012
Apr 16, 2026	38.07	39.66	30.48	39.30	39.16	3.24%	8,663,239
Apr 15, 2026	38.66	39.78	37.51	38.07	37.93	1.51%	9,794,968
Apr 14, 2026	37.56	37.92	36.08	37.50	37.36	4.78%	9,275,463
Apr 13, 2026	34.94	35.94	34.24	35.79	35.66	1.92%	6,884,110
Apr 10, 2026	34.19	35.78	33.10	35.12	34.99	4.67%	10,408,725
Apr 9, 2026	32.11	34.13	31.72	33.55	33.43	3.07%	8,208,279
Apr 8, 2026	30.23	32.66	30.23	32.55	32.43	11.29%	8,553,898
Apr 7, 2026	28.55	29.57	28.33	29.25	29.14	3.34%	3,211,823
Apr 3, 2026	29.08	29.63	28.28	28.30	28.20	-1.58%	2,374,273
Apr 2, 2026	28.70	29.31	28.15	28.76	28.65	0.19%	3,450,193
Apr 1, 2026	28.92	29.44	28.46	28.70	28.60	2.26%	2,589,409
Mar 31, 2026	29.24	29.61	28.07	28.07	27.96	-3.85%	2,679,586
Mar 30, 2026	30.12	30.17	28.97	29.19	29.08	-3.00%	3,194,621
Mar 27, 2026	30.06	30.80	29.32	30.10	29.98	-0.21%	4,601,741
Mar 26, 2026	31.86	32.47	30.06	30.16	30.05	-2.87%	7,350,810
Mar 25, 2026	28.35	31.41	28.35	31.05	30.93	8.82%	6,092,998
Mar 24, 2026	27.59	28.66	27.17	28.53	28.42	6.90%	4,892,618
Mar 23, 2026	27.72	28.42	26.40	26.69	26.59	-6.95%	3,465,067
Mar 20, 2026	29.55	29.64	28.63	28.68	28.58	-0.98%	2,537,732
Mar 19, 2026	29.61	29.84	28.83	28.97	28.86	-3.16%	2,808,005
Mar 18, 2026	29.43	29.95	29.25	29.91	29.80	2.72%	2,711,487
Mar 17, 2026	31.17	31.53	28.97	29.12	29.01	-6.59%	3,839,480
Mar 16, 2026	31.67	31.67	30.60	31.17	31.06	-1.89%	3,345,685
Mar 13, 2026	32.88	33.70	31.41	31.77	31.65	-3.34%	4,410,365