SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	51.39	51.42	49.22	50.68	50.68	-1.38%	2,791,451
May 27, 2026	53.50	53.99	51.10	51.39	51.39	-4.83%	3,891,198
May 26, 2026	54.47	56.32	52.90	54.00	54.00	0.26%	5,477,134
May 25, 2026	55.26	55.50	53.00	53.86	53.86	-2.14%	3,285,527
May 22, 2026	55.66	56.46	54.12	55.04	55.04	-2.03%	4,523,200
May 21, 2026	54.58	57.89	54.50	56.18	56.18	2.86%	6,643,662
May 20, 2026	55.59	55.85	54.30	54.62	54.62	-3.31%	3,587,026
May 19, 2026	55.34	57.93	55.00	56.49	56.49	2.41%	5,015,765
May 18, 2026	54.05	55.55	53.89	55.16	55.16	1.12%	4,490,384
May 15, 2026	52.20	56.40	52.00	54.55	54.55	5.41%	6,221,649
May 14, 2026	53.37	53.80	51.75	51.75	51.75	-3.05%	2,414,300
May 13, 2026	53.04	54.18	53.00	53.38	53.38	-0.43%	2,045,400
May 12, 2026	54.00	54.87	53.18	53.61	53.61	-1.22%	2,611,727
May 11, 2026	54.42	55.42	53.42	54.27	54.27	-0.48%	3,614,276
May 8, 2026	51.50	55.35	51.25	54.53	54.53	5.25%	5,527,172
May 7, 2026	50.33	52.10	50.00	51.81	51.81	3.04%	2,467,153
May 6, 2026	49.90	50.75	49.60	50.28	50.28	1.78%	1,855,672
Apr 30, 2026	48.89	50.00	48.41	49.40	49.40	1.48%	1,952,700
Apr 29, 2026	48.11	49.22	47.59	48.68	48.68	1.21%	1,857,164
Apr 28, 2026	49.00	50.44	48.00	48.10	48.10	-1.43%	2,187,168
Apr 27, 2026	47.21	49.06	46.40	48.80	48.80	2.20%	2,441,633
Apr 24, 2026	47.97	48.28	47.21	47.75	47.75	-0.52%	1,715,127
Apr 23, 2026	48.99	49.28	47.68	48.00	48.00	-2.64%	2,244,610
Apr 22, 2026	50.51	50.96	47.58	49.30	49.30	-3.52%	4,365,145
Apr 21, 2026	52.34	52.48	50.01	51.10	51.10	-3.71%	3,607,072
Apr 20, 2026	53.78	53.84	53.00	53.07	53.07	-0.77%	1,578,000
Apr 17, 2026	53.21	53.80	52.93	53.48	53.48	-0.65%	1,565,900
Apr 16, 2026	55.00	55.88	53.41	53.83	53.83	1.30%	2,285,963
Apr 15, 2026	53.50	55.20	53.05	53.14	53.14	-0.49%	1,838,562
Apr 14, 2026	52.79	53.49	52.51	53.40	53.40	1.81%	1,313,000
Apr 13, 2026	51.97	52.90	51.71	52.45	52.45	0.27%	1,040,137
Apr 10, 2026	51.93	53.50	51.68	52.31	52.31	1.73%	1,579,882
Apr 9, 2026	52.58	52.58	51.35	51.42	51.42	-2.94%	1,316,000
Apr 8, 2026	51.65	52.99	51.22	52.98	52.98	5.64%	1,782,621
Apr 7, 2026	50.13	50.60	49.16	50.15	50.15	0.64%	933,200
Apr 3, 2026	51.12	51.65	49.70	49.83	49.83	-2.50%	1,155,557
Apr 2, 2026	52.53	53.02	51.00	51.11	51.11	-3.62%	1,628,548
Apr 1, 2026	53.36	53.82	52.51	53.03	53.03	1.59%	1,888,611
Mar 31, 2026	51.80	53.36	51.64	52.20	52.20	0.33%	1,942,100
Mar 30, 2026	51.12	53.45	50.59	52.03	52.03	0.77%	1,900,161
Mar 27, 2026	50.50	52.00	50.27	51.63	51.63	0.39%	1,226,500
Mar 26, 2026	52.26	53.45	51.23	51.43	51.43	-1.98%	1,418,001
Mar 25, 2026	51.65	52.66	51.65	52.47	52.47	1.76%	1,544,800
Mar 24, 2026	52.80	53.00	50.02	51.56	51.56	-0.62%	1,887,840
Mar 23, 2026	52.00	54.23	51.00	51.88	51.88	-1.39%	2,416,258
Mar 20, 2026	54.80	55.08	52.57	52.61	52.61	-3.79%	1,519,600
Mar 19, 2026	55.77	55.83	54.30	54.68	54.68	-3.05%	1,507,606
Mar 18, 2026	56.39	56.54	55.52	56.40	56.40	0.93%	820,900
Mar 17, 2026	57.38	57.41	55.85	55.88	55.88	-1.98%	1,032,500
Mar 16, 2026	56.70	57.01	56.00	57.01	57.01	0.65%	940,700