SHE:301337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.45	26.63	25.42	26.27	26.27	2.50%	1,751,452
May 29, 2026	27.21	27.48	25.16	25.63	25.63	-6.08%	2,690,918
May 28, 2026	27.10	27.64	26.28	27.29	27.29	0.22%	2,103,300
May 27, 2026	27.38	28.21	27.00	27.23	27.23	-1.87%	2,124,889
May 26, 2026	29.01	29.45	27.01	27.75	27.75	-4.67%	3,918,940
May 25, 2026	27.81	29.15	27.60	29.11	29.11	4.41%	3,776,110
May 22, 2026	26.85	28.14	26.30	27.88	27.88	3.76%	2,242,416
May 21, 2026	28.30	28.70	26.53	26.87	26.87	-4.68%	2,042,354
May 20, 2026	28.60	28.90	28.02	28.19	28.19	-1.09%	1,754,400
May 19, 2026	28.24	28.96	28.03	28.50	28.50	0.96%	1,906,409
May 18, 2026	27.79	28.30	27.32	28.23	28.23	1.91%	1,704,468
May 15, 2026	28.21	28.28	27.53	27.70	27.70	-1.42%	1,748,200
May 14, 2026	28.28	28.57	27.80	28.10	28.10	-0.78%	1,725,100
May 13, 2026	28.08	28.63	27.94	28.32	28.32	0.57%	1,590,973
May 12, 2026	28.61	28.95	27.95	28.16	28.16	-1.85%	1,863,185
May 11, 2026	28.83	29.00	28.38	28.69	28.69	-0.52%	1,824,300
May 8, 2026	28.26	28.84	28.17	28.84	28.84	2.05%	1,822,197
May 7, 2026	28.10	28.46	28.00	28.26	28.26	0.57%	1,680,092
May 6, 2026	28.50	28.50	27.95	28.10	28.10	-	1,636,400
Apr 30, 2026	27.88	28.38	27.71	28.10	28.10	0.79%	1,261,100
Apr 29, 2026	27.28	28.17	27.28	27.88	27.88	0.50%	1,219,711
Apr 28, 2026	27.96	28.44	27.31	27.74	27.74	-1.63%	1,939,203
Apr 27, 2026	27.10	28.25	26.22	28.20	28.20	2.62%	2,613,865
Apr 24, 2026	27.10	27.76	26.91	27.48	27.48	0.48%	1,096,100
Apr 23, 2026	27.98	27.98	27.31	27.35	27.35	-2.36%	1,481,600
Apr 22, 2026	28.25	28.25	27.70	28.01	28.01	0.43%	1,008,897
Apr 21, 2026	28.28	28.28	27.70	27.89	27.89	-1.45%	1,162,697
Apr 20, 2026	28.30	28.40	28.04	28.30	28.30	0.04%	1,333,100
Apr 17, 2026	28.28	28.70	27.86	28.29	28.29	0.04%	1,977,400
Apr 16, 2026	27.83	28.45	27.82	28.28	28.28	1.95%	1,549,100
Apr 15, 2026	28.02	28.26	27.66	27.74	27.74	-1.00%	1,069,900
Apr 14, 2026	27.99	28.28	27.53	28.02	28.02	1.78%	1,655,200
Apr 13, 2026	27.66	27.69	27.16	27.53	27.53	-0.25%	947,200
Apr 10, 2026	27.60	28.03	27.59	27.60	27.60	1.06%	1,128,600
Apr 9, 2026	28.00	28.05	27.25	27.31	27.31	-2.85%	1,377,500
Apr 8, 2026	27.50	28.28	27.23	28.11	28.11	4.11%	1,682,500
Apr 7, 2026	26.28	27.15	26.15	27.00	27.00	2.74%	1,349,700
Apr 3, 2026	27.33	27.53	26.26	26.28	26.28	-3.67%	1,184,300
Apr 2, 2026	27.79	27.79	26.97	27.28	27.28	-1.76%	1,315,400
Apr 1, 2026	28.05	28.25	27.30	27.77	27.77	1.28%	1,315,200
Mar 31, 2026	27.66	28.07	27.33	27.42	27.42	-0.83%	1,371,009
Mar 30, 2026	27.00	27.80	26.93	27.65	27.65	1.10%	1,585,900
Mar 27, 2026	26.90	27.44	26.70	27.35	27.35	1.56%	1,639,800
Mar 26, 2026	28.10	28.14	26.55	26.93	26.93	-3.23%	2,248,485
Mar 25, 2026	27.49	28.20	27.00	27.83	27.83	1.57%	2,157,292
Mar 24, 2026	27.10	27.45	26.27	27.40	27.40	3.79%	2,462,885
Mar 23, 2026	28.31	28.31	25.88	26.40	26.40	-7.66%	2,896,219
Mar 20, 2026	30.40	30.45	28.55	28.59	28.59	-5.27%	1,878,344
Mar 19, 2026	30.49	30.81	29.90	30.18	30.18	-2.24%	1,207,128
Mar 18, 2026	30.27	30.94	30.08	30.87	30.87	3.00%	1,523,974