SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	5.60%	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	-3.20%	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	0.38%	6,491,367
Apr 15, 2026	44.04	44.83	43.29	43.82	43.62	-1.42%	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
Mar 27, 2026	38.57	39.36	38.15	39.29	39.10	-1.04%	9,758,966
Mar 26, 2026	37.85	40.77	37.71	39.70	39.52	4.10%	11,191,459
Mar 25, 2026	38.52	38.79	37.69	38.14	37.96	-1.02%	5,122,053
Mar 24, 2026	38.47	39.68	37.31	38.53	38.35	3.14%	7,020,901
Mar 23, 2026	36.11	39.14	35.86	37.36	37.18	1.20%	7,947,464
Mar 20, 2026	36.61	38.37	36.24	36.91	36.74	2.03%	5,796,814
Mar 19, 2026	36.56	37.60	36.01	36.18	36.01	-2.43%	3,432,047
Mar 18, 2026	37.16	37.41	36.54	37.08	36.91	-0.15%	3,539,049
Mar 17, 2026	38.75	40.14	37.01	37.14	36.96	-5.11%	7,238,583
Mar 16, 2026	37.71	39.43	37.24	39.14	38.95	3.18%	6,690,064
Mar 13, 2026	36.91	39.06	36.44	37.93	37.75	2.35%	7,601,003
Mar 12, 2026	38.14	39.46	36.76	37.06	36.88	-2.11%	7,732,433
Mar 11, 2026	35.68	38.53	35.34	37.86	37.68	7.05%	11,440,252
Mar 10, 2026	35.26	35.78	35.01	35.36	35.20	0.30%	3,884,413
Mar 9, 2026	33.86	35.71	33.86	35.26	35.09	2.30%	7,188,352