SHE:301322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	41.94	44.88	41.84	42.40	42.40	2.91%	4,620,722
May 13, 2026	40.27	42.15	40.18	41.20	41.20	2.49%	2,772,216
May 12, 2026	41.80	41.87	40.09	40.20	40.20	-3.53%	2,209,000
May 11, 2026	40.18	42.19	40.17	41.67	41.67	3.76%	3,276,323
May 8, 2026	40.59	40.88	39.61	40.16	40.16	-0.64%	2,179,440
May 7, 2026	40.00	40.80	39.32	40.42	40.42	0.95%	3,590,630
May 6, 2026	39.28	41.31	39.01	40.04	40.04	3.20%	4,892,714
Apr 30, 2026	35.80	39.74	35.80	38.80	38.80	7.90%	6,927,185
Apr 29, 2026	36.49	36.49	35.63	35.96	35.96	-0.28%	1,755,400
Apr 28, 2026	36.81	36.99	35.76	36.06	36.06	-2.65%	2,029,904
Apr 27, 2026	34.80	37.48	34.65	37.04	37.04	2.26%	4,652,403
Apr 24, 2026	36.22	36.68	35.85	36.22	36.22	-0.55%	1,557,266
Apr 23, 2026	36.75	37.10	35.92	36.42	36.42	-1.54%	2,158,009
Apr 22, 2026	35.50	37.89	35.05	36.99	36.99	4.67%	4,175,098
Apr 21, 2026	36.24	36.24	34.55	35.34	35.34	-2.51%	2,513,225
Apr 20, 2026	35.76	36.37	35.47	36.25	36.25	0.97%	3,981,107
Apr 17, 2026	35.69	36.30	35.35	35.90	35.90	0.20%	3,179,610
Apr 16, 2026	34.20	36.50	34.19	35.83	35.83	4.77%	4,671,067
Apr 15, 2026	34.92	35.28	34.18	34.20	34.20	-2.31%	3,049,460
Apr 14, 2026	33.69	35.30	33.68	35.01	35.01	4.79%	5,032,666
Apr 13, 2026	32.17	33.97	31.97	33.41	33.41	3.44%	3,797,250
Apr 10, 2026	31.53	32.90	31.39	32.30	32.30	3.06%	1,980,100
Apr 9, 2026	31.20	32.08	31.08	31.34	31.34	-0.03%	1,710,079
Apr 8, 2026	30.90	31.60	30.50	31.35	31.35	4.08%	2,458,962
Apr 7, 2026	28.76	30.28	28.76	30.12	30.12	4.66%	1,679,030
Apr 3, 2026	29.84	29.84	28.66	28.78	28.78	-2.01%	872,760
Apr 2, 2026	30.00	30.13	29.16	29.37	29.37	-2.46%	1,194,150
Apr 1, 2026	30.12	30.68	29.81	30.11	30.11	2.24%	1,281,850
Mar 31, 2026	29.98	30.50	29.22	29.45	29.45	-2.45%	1,153,749
Mar 30, 2026	28.90	30.74	28.85	30.19	30.19	2.90%	2,381,009
Mar 27, 2026	28.50	29.80	28.50	29.34	29.34	1.17%	1,420,567
Mar 26, 2026	29.11	29.45	28.75	29.00	29.00	-0.28%	1,181,714
Mar 25, 2026	28.90	29.58	28.80	29.08	29.08	0.41%	1,540,200
Mar 24, 2026	28.48	29.13	27.80	28.96	28.96	4.17%	2,367,534
Mar 23, 2026	30.10	30.10	27.32	27.80	27.80	-8.49%	3,234,002
Mar 20, 2026	31.36	31.66	30.38	30.38	30.38	-3.19%	2,190,044
Mar 19, 2026	32.07	32.30	31.16	31.38	31.38	-2.88%	2,245,350
Mar 18, 2026	31.55	32.39	31.46	32.31	32.31	2.47%	1,765,830
Mar 17, 2026	33.25	33.49	31.43	31.53	31.53	-4.54%	3,118,002
Mar 16, 2026	32.80	33.50	32.60	33.03	33.03	0.70%	1,745,020
Mar 13, 2026	33.69	33.69	32.67	32.80	32.80	-2.58%	1,985,680
Mar 12, 2026	34.62	34.87	33.60	33.67	33.67	-3.55%	2,804,676
Mar 11, 2026	34.66	35.68	34.20	34.91	34.91	1.34%	3,757,379
Mar 10, 2026	34.40	35.86	33.72	34.45	34.45	1.65%	3,292,405
Mar 9, 2026	33.66	34.12	33.00	33.89	33.89	-1.94%	2,358,216
Mar 6, 2026	32.50	34.77	32.10	34.56	34.56	6.37%	4,286,501
Mar 5, 2026	32.51	33.27	31.92	32.49	32.49	1.91%	2,592,991
Mar 4, 2026	31.62	32.34	31.60	31.88	31.88	-0.93%	2,861,078
Mar 3, 2026	33.00	33.58	32.00	32.18	32.18	-3.59%	4,831,130
Mar 2, 2026	35.30	35.44	32.30	33.38	33.38	-6.26%	8,311,211