SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.00	46.77	43.15	43.41	43.41	-6.10%	10,317,150
May 28, 2026	46.58	48.33	45.27	46.23	46.23	-2.43%	13,132,140
May 27, 2026	48.80	51.01	46.63	47.38	47.38	-1.44%	14,801,210
May 26, 2026	46.92	48.86	45.26	48.07	48.07	2.80%	16,587,850
May 25, 2026	43.94	47.30	43.94	46.76	46.76	8.27%	16,294,610
May 22, 2026	42.21	43.48	41.31	43.19	43.19	4.80%	11,769,430
May 21, 2026	40.80	45.13	40.80	41.21	41.21	3.03%	11,085,100
May 20, 2026	39.47	41.32	39.43	40.00	40.00	0.86%	3,627,060
May 19, 2026	39.92	40.50	39.06	39.66	39.66	-0.87%	3,251,320
May 18, 2026	40.59	40.95	39.70	40.01	40.01	-1.45%	3,634,732
May 15, 2026	40.64	41.42	40.08	40.60	40.60	-0.02%	3,480,432
May 14, 2026	42.30	42.30	40.61	40.61	40.61	-3.06%	3,130,292
May 13, 2026	41.20	42.13	41.01	41.89	41.89	1.23%	4,291,310
May 12, 2026	42.36	42.71	41.00	41.38	41.38	-2.36%	4,212,456
May 11, 2026	42.87	43.57	42.15	42.38	42.38	0.07%	5,241,920
May 8, 2026	41.35	42.85	41.29	42.35	42.35	1.05%	4,620,868
May 7, 2026	41.11	42.19	40.41	41.91	41.91	2.49%	6,357,284
May 6, 2026	39.02	41.70	38.67	40.89	40.89	6.62%	9,816,342
Apr 30, 2026	38.23	38.80	38.07	38.35	38.35	0.31%	2,732,040
Apr 29, 2026	37.70	38.40	37.30	38.23	38.23	1.41%	3,279,955
Apr 28, 2026	37.98	38.39	37.20	37.70	37.70	-1.15%	3,458,364
Apr 27, 2026	36.86	38.50	36.85	38.14	38.14	3.36%	4,822,295
Apr 24, 2026	37.27	37.80	36.88	36.90	36.90	-1.42%	2,851,740
Apr 23, 2026	37.95	38.50	37.28	37.43	37.43	-1.32%	3,979,730
Apr 22, 2026	37.56	38.55	37.32	37.93	37.93	0.08%	4,863,916
Apr 21, 2026	36.08	39.44	35.96	37.90	37.90	4.70%	8,982,240
Apr 20, 2026	35.99	36.36	35.75	36.20	36.20	0.64%	3,291,526
Apr 17, 2026	34.30	36.50	34.26	35.97	35.97	4.41%	5,335,201
Apr 16, 2026	34.58	34.80	33.80	34.45	34.45	2.59%	3,159,200
Apr 15, 2026	33.90	34.39	33.50	33.58	33.58	-0.97%	2,172,480
Apr 14, 2026	33.31	34.08	33.11	33.91	33.91	2.45%	2,371,168
Apr 13, 2026	32.74	33.20	32.50	33.10	33.10	1.01%	1,483,528
Apr 10, 2026	32.11	33.33	32.11	32.77	32.77	2.60%	2,755,160
Apr 9, 2026	31.78	32.35	31.78	31.94	31.94	-0.47%	1,439,111
Apr 8, 2026	31.02	32.12	31.02	32.09	32.09	5.52%	2,345,314
Apr 7, 2026	30.17	30.66	30.10	30.41	30.41	0.80%	1,012,600
Apr 3, 2026	30.38	30.75	29.93	30.17	30.17	-0.69%	1,237,380
Apr 2, 2026	31.12	31.30	30.18	30.38	30.38	-3.09%	1,472,180
Apr 1, 2026	31.21	31.78	31.08	31.35	31.35	2.85%	1,631,721
Mar 31, 2026	30.77	31.33	30.41	30.48	30.48	-1.61%	1,316,952
Mar 30, 2026	30.31	30.98	30.23	30.98	30.98	0.42%	1,295,748
Mar 27, 2026	30.25	31.13	30.13	30.85	30.85	0.52%	1,126,629
Mar 26, 2026	31.35	31.58	30.50	30.69	30.69	-1.41%	1,471,141
Mar 25, 2026	30.91	31.70	30.80	31.13	31.13	0.68%	1,759,650
Mar 24, 2026	30.90	30.98	29.83	30.92	30.92	3.03%	2,027,517
Mar 23, 2026	31.90	32.16	29.84	30.01	30.01	-7.66%	3,131,962
Mar 20, 2026	33.92	33.94	32.50	32.50	32.50	-2.40%	2,554,616
Mar 19, 2026	33.86	34.25	33.19	33.30	33.30	-3.59%	2,143,342
Mar 18, 2026	33.59	34.55	33.26	34.54	34.54	3.94%	2,873,814
Mar 17, 2026	34.38	34.57	33.18	33.23	33.23	-3.29%	2,162,417