SHE:301323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.40	79.66	74.80	78.19	78.19	0.46%	2,179,700
Jun 1, 2026	79.54	81.50	77.00	77.83	77.83	-3.08%	2,116,500
May 29, 2026	84.65	87.65	79.69	80.30	80.30	-5.32%	3,360,788
May 28, 2026	84.81	86.58	83.24	84.81	84.81	-0.02%	2,171,922
May 27, 2026	88.24	88.84	84.32	84.83	84.83	-4.57%	2,836,195
May 26, 2026	90.82	91.38	85.48	88.89	88.89	-3.39%	3,667,823
May 25, 2026	85.36	97.21	85.19	92.01	92.01	10.72%	5,077,725
May 22, 2026	80.09	84.44	79.52	83.10	83.10	3.76%	2,054,261
May 21, 2026	83.87	85.45	79.69	80.09	80.09	-4.51%	2,538,529
May 20, 2026	81.97	85.46	80.84	83.87	83.87	3.25%	2,525,472
May 19, 2026	78.15	85.50	78.15	81.23	81.23	2.05%	3,205,165
May 18, 2026	74.07	80.88	74.06	79.60	79.60	7.32%	2,793,777
May 15, 2026	75.68	76.15	73.12	74.17	74.17	-2.61%	1,859,949
May 14, 2026	76.69	80.40	74.60	76.16	76.16	-0.61%	2,077,800
May 13, 2026	75.87	77.29	74.33	76.63	76.63	0.25%	2,461,667
May 12, 2026	75.76	76.90	73.01	76.44	76.44	-0.10%	3,306,500
May 11, 2026	73.00	76.77	71.68	76.52	76.52	5.05%	4,015,493
May 8, 2026	69.61	74.85	68.55	72.84	72.84	4.46%	4,187,472
May 7, 2026	67.13	71.53	66.26	69.73	69.73	4.20%	2,213,949
May 6, 2026	67.84	68.14	65.94	66.92	66.92	0.37%	1,578,100
Apr 30, 2026	65.66	67.74	65.30	66.67	66.67	1.02%	1,623,266
Apr 29, 2026	66.00	67.30	65.63	66.00	66.00	-0.09%	1,921,084
Apr 28, 2026	67.28	69.68	65.70	66.06	66.06	-1.23%	2,203,098
Apr 27, 2026	68.60	68.94	66.35	66.88	66.88	-2.48%	1,857,074
Apr 24, 2026	67.60	70.25	67.49	68.58	68.58	-0.03%	1,657,008
Apr 23, 2026	69.17	69.44	67.07	68.60	68.60	-1.25%	2,208,375
Apr 22, 2026	67.92	70.67	67.33	69.47	69.47	2.28%	2,708,194
Apr 21, 2026	67.50	68.69	66.81	67.92	67.92	-1.12%	2,360,001
Apr 20, 2026	65.11	69.15	64.71	68.69	68.69	4.54%	3,736,455
Apr 17, 2026	63.83	65.90	63.00	65.71	65.71	2.54%	2,551,200
Apr 16, 2026	63.50	64.49	62.13	64.08	64.08	0.93%	2,469,185
Apr 15, 2026	63.16	65.65	62.28	63.49	63.49	0.57%	3,271,944
Apr 14, 2026	63.06	63.29	61.79	63.13	63.13	0.16%	2,548,804
Apr 13, 2026	65.00	65.23	62.31	63.03	63.03	-3.40%	3,418,045
Apr 10, 2026	67.32	69.00	63.66	65.25	65.25	-4.09%	5,175,620
Apr 9, 2026	62.16	69.18	62.02	68.03	68.03	8.36%	6,670,819
Apr 8, 2026	62.02	63.02	60.70	62.78	62.78	2.36%	2,829,713
Apr 7, 2026	61.50	62.00	59.00	61.33	61.33	-0.05%	2,697,298
Apr 3, 2026	59.77	62.00	58.00	61.36	61.36	3.23%	3,672,488
Apr 2, 2026	61.39	61.52	58.57	59.44	59.44	-2.62%	3,157,726
Apr 1, 2026	62.53	63.00	60.00	61.04	61.04	-2.90%	4,009,399
Mar 31, 2026	55.65	64.80	55.48	62.86	62.86	12.49%	6,999,599
Mar 30, 2026	54.91	57.58	54.18	55.88	55.88	0.34%	2,501,908
Mar 27, 2026	52.65	57.18	52.65	55.69	55.69	5.27%	2,797,899
Mar 26, 2026	53.89	54.84	51.64	52.90	52.90	-1.87%	2,262,376
Mar 25, 2026	52.06	55.33	51.38	53.91	53.91	3.36%	2,742,446
Mar 24, 2026	48.14	52.86	47.28	52.16	52.16	11.45%	2,620,475
Mar 23, 2026	49.80	50.22	46.60	46.80	46.80	-7.33%	1,746,129
Mar 20, 2026	52.20	52.70	50.50	50.50	50.50	-3.26%	1,367,155
Mar 19, 2026	54.14	54.28	51.83	52.20	52.20	-4.50%	1,661,890