SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	55.89	57.00	54.00	54.90	54.90	-2.00%	3,994,314
Jun 10, 2026	57.61	57.88	55.08	56.02	56.02	-4.70%	4,739,230
Jun 9, 2026	56.77	58.98	55.70	58.78	58.78	6.27%	6,418,750
Jun 8, 2026	54.95	57.02	51.86	55.31	55.31	-3.41%	7,674,492
Jun 5, 2026	57.86	58.92	56.72	57.26	57.26	-2.19%	5,855,690
Jun 4, 2026	60.00	60.00	56.66	58.54	58.54	-4.11%	8,919,344
Jun 3, 2026	60.94	64.52	60.10	61.05	61.05	-2.05%	7,539,467
Jun 2, 2026	60.18	63.43	60.01	62.33	62.33	0.89%	8,471,917
Jun 1, 2026	63.00	63.84	61.50	61.78	61.78	-3.23%	9,589,094
May 29, 2026	58.79	67.78	58.66	63.84	63.84	7.51%	14,070,880
May 28, 2026	59.00	60.68	57.35	59.38	59.38	0.13%	8,101,264
May 27, 2026	58.07	60.81	56.73	59.30	59.30	0.97%	11,137,930
May 26, 2026	58.01	62.10	57.75	58.73	58.73	6.38%	12,517,710
May 25, 2026	53.09	58.88	53.00	55.21	55.21	5.00%	10,285,240
May 22, 2026	49.40	54.00	49.40	52.58	52.58	6.48%	9,265,476
May 21, 2026	51.40	54.99	48.96	49.38	49.38	-0.90%	12,276,110
May 20, 2026	48.52	50.18	47.32	49.83	49.83	2.51%	7,919,137
May 19, 2026	47.66	49.96	47.04	48.61	48.61	1.69%	6,500,963
May 18, 2026	46.61	49.86	45.23	47.80	47.80	0.42%	8,246,780
May 15, 2026	48.23	50.87	47.60	47.60	47.60	-2.76%	10,175,310
May 14, 2026	48.63	50.20	47.10	48.95	48.95	0.68%	9,904,495
May 13, 2026	45.95	49.99	45.26	48.62	48.62	6.09%	11,752,830
May 12, 2026	45.96	46.50	44.73	46.04	45.83	-	7,698,847
May 11, 2026	44.70	46.77	44.07	46.04	45.83	2.99%	8,213,264
May 8, 2026	42.84	45.17	42.71	44.71	44.50	4.00%	8,494,994
May 7, 2026	43.54	44.04	42.30	42.99	42.79	0.47%	6,193,757
May 6, 2026	41.91	43.01	41.91	42.79	42.59	1.99%	4,535,891
Apr 30, 2026	42.39	42.76	41.43	41.95	41.75	-1.18%	4,401,599
Apr 29, 2026	41.27	42.91	41.13	42.45	42.25	1.75%	4,400,490
Apr 28, 2026	42.86	42.93	41.56	41.72	41.53	-3.39%	4,632,288
Apr 27, 2026	42.88	43.67	42.00	43.19	42.98	0.99%	6,852,248
Apr 24, 2026	44.64	45.41	41.42	42.76	42.57	-3.19%	8,821,265
Apr 23, 2026	45.13	45.63	43.80	44.17	43.97	-3.19%	5,982,093
Apr 22, 2026	45.26	46.43	44.70	45.63	45.42	0.38%	5,679,816
Apr 21, 2026	45.71	46.27	43.50	45.46	45.25	0.33%	6,097,225
Apr 20, 2026	44.26	46.79	43.94	45.31	45.10	1.65%	7,555,284
Apr 17, 2026	43.66	46.34	43.49	44.57	44.36	1.33%	8,905,488
Apr 16, 2026	44.23	44.25	43.12	43.99	43.78	0.37%	6,491,367
Apr 15, 2026	44.04	44.83	43.29	43.82	43.62	-1.41%	6,567,984
Apr 14, 2026	45.00	46.25	43.79	44.45	44.24	-2.00%	9,519,863
Apr 13, 2026	41.19	46.43	41.09	45.36	45.15	7.79%	13,558,365
Apr 10, 2026	41.50	43.03	40.71	42.08	41.88	-0.42%	12,743,310
Apr 9, 2026	41.14	42.74	40.81	42.26	42.06	2.07%	11,391,765
Apr 8, 2026	40.71	41.64	40.71	41.40	41.21	1.03%	8,222,647
Apr 7, 2026	41.83	42.83	40.56	40.98	40.79	0.47%	8,986,993
Apr 3, 2026	39.01	42.56	38.80	40.79	40.60	5.37%	12,926,343
Apr 2, 2026	37.39	39.69	36.50	38.71	38.53	3.06%	9,478,149
Apr 1, 2026	37.50	38.24	36.98	37.56	37.38	2.12%	6,009,340
Mar 31, 2026	38.58	39.19	36.78	36.78	36.61	-3.76%	7,572,707
Mar 30, 2026	38.53	38.53	37.38	38.21	38.04	-2.73%	6,366,368