SHE:301336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.47	42.21	40.32	41.84	41.84	1.55%	1,894,692
Jun 1, 2026	39.98	42.49	39.76	41.20	41.20	2.28%	2,079,816
May 29, 2026	40.06	40.57	38.53	40.28	40.28	0.76%	1,172,713
May 28, 2026	40.12	41.06	39.39	40.17	39.98	0.08%	802,840
May 27, 2026	41.36	41.36	39.46	40.14	39.95	-2.96%	1,416,331
May 26, 2026	43.24	43.24	40.63	41.36	41.16	-4.37%	1,590,961
May 25, 2026	42.78	43.98	42.36	43.25	43.05	1.32%	1,504,403
May 22, 2026	41.48	43.08	41.20	42.69	42.49	2.89%	1,381,622
May 21, 2026	43.71	43.94	41.42	41.49	41.29	-5.07%	1,491,206
May 20, 2026	44.12	44.57	43.08	43.71	43.50	-0.82%	1,500,589
May 19, 2026	44.43	44.61	43.40	44.07	43.86	-0.42%	2,317,678
May 18, 2026	42.99	44.62	42.31	44.25	44.04	1.48%	2,725,475
May 15, 2026	41.96	43.66	41.87	43.61	43.40	3.94%	1,762,613
May 14, 2026	42.30	42.65	41.75	41.95	41.75	-0.47%	981,200
May 13, 2026	42.69	42.85	41.92	42.15	41.95	-1.26%	1,094,921
May 12, 2026	43.69	43.95	42.54	42.69	42.49	-2.27%	987,703
May 11, 2026	43.25	44.04	43.03	43.69	43.47	1.47%	1,145,968
May 8, 2026	43.48	43.52	42.72	43.05	42.85	-0.60%	1,168,025
May 7, 2026	43.01	44.08	42.65	43.32	43.11	0.73%	1,366,968
May 6, 2026	42.96	43.54	42.50	43.00	42.79	0.27%	1,758,598
Apr 30, 2026	41.78	44.00	41.76	42.89	42.68	2.63%	1,754,492
Apr 29, 2026	40.77	42.91	40.63	41.79	41.58	2.20%	2,003,778
Apr 28, 2026	41.29	41.37	40.58	40.89	40.69	-	1,319,209
Apr 27, 2026	40.23	41.15	39.64	40.89	40.69	1.84%	1,279,199
Apr 24, 2026	39.55	40.77	39.55	40.15	39.95	0.73%	1,171,431
Apr 23, 2026	40.62	40.65	39.39	39.85	39.66	-1.84%	1,244,395
Apr 22, 2026	39.39	40.86	39.24	40.60	40.40	2.68%	1,627,363
Apr 21, 2026	39.21	39.73	39.04	39.54	39.35	0.39%	994,844
Apr 20, 2026	39.24	39.71	39.00	39.39	39.20	-0.29%	856,328
Apr 17, 2026	39.81	39.86	39.01	39.50	39.31	-0.33%	1,119,301
Apr 16, 2026	38.84	39.79	38.59	39.63	39.44	2.67%	1,336,362
Apr 15, 2026	39.19	39.42	38.50	38.60	38.41	-1.49%	925,472
Apr 14, 2026	39.23	39.42	38.57	39.19	39.00	0.10%	1,344,611
Apr 13, 2026	39.70	39.70	38.48	39.15	38.96	-1.55%	1,304,249
Apr 10, 2026	39.53	40.20	39.36	39.76	39.57	1.02%	747,892
Apr 9, 2026	40.42	40.42	39.12	39.36	39.17	-2.57%	848,639
Apr 8, 2026	39.85	40.53	39.52	40.40	40.21	4.12%	1,188,261
Apr 7, 2026	38.08	39.08	37.77	38.80	38.61	1.24%	869,004
Apr 3, 2026	38.60	39.09	38.04	38.32	38.14	-0.78%	1,411,682
Apr 2, 2026	39.88	39.88	38.30	38.62	38.44	-3.16%	1,180,833
Apr 1, 2026	40.00	40.18	39.24	39.89	39.69	1.75%	1,107,599
Mar 31, 2026	40.00	40.36	39.09	39.20	39.01	-1.79%	777,789
Mar 30, 2026	39.55	40.62	39.32	39.92	39.72	0.60%	1,053,528
Mar 27, 2026	39.11	40.42	38.66	39.68	39.49	0.12%	1,042,469
Mar 26, 2026	40.31	40.32	38.97	39.63	39.44	-0.04%	1,186,268
Mar 25, 2026	38.50	40.25	38.50	39.65	39.46	3.49%	1,683,668
Mar 24, 2026	37.48	38.33	36.43	38.31	38.12	5.24%	1,952,979
Mar 23, 2026	38.46	38.69	36.00	36.40	36.23	-6.85%	2,286,209
Mar 20, 2026	41.46	41.95	39.03	39.08	38.89	-5.19%	2,443,025
Mar 19, 2026	42.12	42.53	41.13	41.22	41.02	-3.13%	946,529