SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.00	31.04	29.11	30.40	30.40	-3.86%	28,726,810
May 25, 2026	29.73	31.68	28.75	31.62	31.62	5.65%	38,808,280
May 22, 2026	30.00	30.80	28.98	29.93	29.93	-0.93%	31,321,790
May 21, 2026	31.07	32.00	29.69	30.21	30.21	-1.69%	42,500,980
May 20, 2026	29.11	32.82	28.88	30.73	30.73	3.99%	44,537,610
May 19, 2026	27.17	30.08	27.02	29.55	29.55	6.60%	34,092,080
May 18, 2026	26.90	28.79	26.80	27.72	27.72	2.02%	19,970,760
May 15, 2026	27.41	27.96	26.70	27.17	27.17	-0.11%	16,381,990
May 14, 2026	27.48	27.95	26.94	27.20	27.20	-1.41%	18,904,100
May 13, 2026	26.58	27.84	26.32	27.59	27.59	1.40%	18,930,960
May 12, 2026	28.17	28.17	27.07	27.21	27.21	-4.36%	23,136,080
May 11, 2026	27.41	28.48	26.68	28.45	28.45	5.84%	31,009,540
May 8, 2026	26.36	27.40	25.81	26.88	26.88	2.36%	25,158,050
May 7, 2026	25.85	26.45	25.54	26.26	26.26	2.46%	17,115,260
May 6, 2026	25.78	26.28	25.60	25.63	25.63	2.19%	21,168,600
Apr 30, 2026	24.44	25.31	24.37	25.08	25.08	2.66%	12,659,880
Apr 29, 2026	23.80	24.60	23.61	24.43	24.43	0.95%	9,569,332
Apr 28, 2026	24.29	25.05	24.03	24.20	24.20	-0.53%	13,708,000
Apr 27, 2026	23.75	24.55	23.41	24.33	24.33	2.10%	11,602,120
Apr 24, 2026	23.66	24.84	23.65	23.83	23.83	0.59%	11,642,320
Apr 23, 2026	24.58	24.79	23.53	23.69	23.69	-3.31%	9,262,555
Apr 22, 2026	24.38	24.65	24.05	24.50	24.50	-0.37%	8,174,440
Apr 21, 2026	24.70	24.79	24.22	24.59	24.59	-1.05%	9,355,996
Apr 20, 2026	25.01	25.22	24.40	24.85	24.85	0.49%	13,230,320
Apr 17, 2026	24.50	25.08	24.40	24.73	24.73	0.20%	8,754,060
Apr 16, 2026	24.34	24.88	24.15	24.68	24.68	1.36%	6,437,167
Apr 15, 2026	24.94	24.94	24.20	24.35	24.35	-2.05%	7,604,922
Apr 14, 2026	24.90	25.08	24.60	24.86	24.86	1.02%	6,665,502
Apr 13, 2026	24.37	24.86	24.18	24.61	24.61	0.65%	6,213,802
Apr 10, 2026	24.70	25.12	24.36	24.45	24.45	-0.20%	7,502,412
Apr 9, 2026	24.10	24.68	24.04	24.50	24.50	-1.13%	7,338,069
Apr 8, 2026	24.34	24.78	23.74	24.78	24.78	6.63%	11,614,460
Apr 7, 2026	22.92	23.57	22.85	23.24	23.24	2.24%	6,651,310
Apr 3, 2026	23.65	23.68	22.64	22.73	22.73	-3.28%	6,669,040
Apr 2, 2026	23.75	24.29	23.26	23.50	23.50	-1.88%	8,156,023
Apr 1, 2026	24.08	24.33	23.77	23.95	23.95	2.97%	8,841,260
Mar 31, 2026	24.18	24.30	23.23	23.26	23.26	-4.16%	9,437,100
Mar 30, 2026	23.96	24.30	23.68	24.27	24.27	-0.41%	7,290,094
Mar 27, 2026	23.50	24.66	23.35	24.37	24.37	1.41%	11,352,180
Mar 26, 2026	25.15	25.20	23.76	24.03	24.03	-5.47%	16,444,310
Mar 25, 2026	25.56	26.63	25.14	25.42	25.42	-0.31%	15,773,920
Mar 24, 2026	26.05	26.19	24.44	25.50	25.50	0.43%	14,437,810
Mar 23, 2026	25.81	26.60	25.02	25.39	25.39	-5.01%	16,194,000
Mar 20, 2026	28.27	28.38	26.70	26.73	26.73	-4.71%	17,161,350
Mar 19, 2026	28.80	28.80	27.92	28.05	28.05	-5.40%	22,725,430
Mar 18, 2026	28.48	29.73	28.16	29.65	29.65	3.53%	36,396,840
Mar 17, 2026	28.30	29.14	27.72	28.64	28.64	0.63%	25,316,480
Mar 16, 2026	26.37	28.66	26.20	28.46	28.46	7.93%	26,015,700
Mar 13, 2026	26.43	27.07	26.18	26.37	26.37	-1.05%	8,429,010
Mar 12, 2026	27.06	27.37	26.39	26.65	26.65	-2.38%	8,421,852