SHE:301372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.33	35.70	33.60	34.08	34.08	-3.51%	1,512,352
Jun 1, 2026	35.41	35.81	34.60	35.32	35.32	-0.67%	1,251,100
May 29, 2026	35.80	36.63	35.09	35.56	35.56	-0.67%	1,540,600
May 28, 2026	36.50	36.50	34.45	35.80	35.80	0.93%	1,529,500
May 27, 2026	36.16	36.51	35.02	35.47	35.47	-2.15%	1,664,156
May 26, 2026	36.83	37.19	35.74	36.25	36.25	-1.49%	2,330,656
May 25, 2026	38.50	39.60	35.50	36.80	36.80	-3.61%	3,622,100
May 22, 2026	37.23	38.80	37.23	38.18	38.18	1.35%	2,581,900
May 21, 2026	40.90	41.28	36.36	37.67	37.67	-6.67%	4,335,900
May 20, 2026	39.30	40.70	38.82	40.36	40.36	2.44%	2,134,560
May 19, 2026	39.59	39.68	38.31	39.40	39.40	0.33%	1,847,113
May 18, 2026	38.43	40.13	37.85	39.27	39.27	3.72%	3,921,400
May 15, 2026	38.83	39.55	37.40	37.86	37.86	-2.87%	2,567,697
May 14, 2026	39.42	39.99	38.90	38.98	38.98	-1.07%	1,714,622
May 13, 2026	38.90	41.50	38.63	39.40	39.40	1.55%	1,868,143
May 12, 2026	39.50	39.50	38.05	38.80	38.80	-1.75%	2,487,238
May 11, 2026	36.67	39.95	36.67	39.49	39.49	8.07%	4,073,944
May 8, 2026	37.38	37.76	36.50	36.54	36.54	-1.72%	2,264,900
May 7, 2026	37.33	38.00	36.51	37.18	37.18	-0.48%	2,779,090
May 6, 2026	36.33	37.42	35.59	37.36	37.36	2.64%	3,813,721
Apr 30, 2026	34.43	37.10	34.12	36.40	36.40	3.82%	4,763,851
Apr 29, 2026	34.50	36.58	34.01	35.06	35.06	3.03%	4,634,400
Apr 28, 2026	32.64	34.74	32.64	34.03	34.03	3.18%	3,639,600
Apr 27, 2026	32.55	33.19	31.90	32.98	32.98	1.32%	2,293,400
Apr 24, 2026	32.14	32.94	32.01	32.55	32.55	0.90%	1,833,301
Apr 23, 2026	31.66	33.30	31.00	32.26	32.26	1.00%	2,959,100
Apr 22, 2026	32.02	32.11	31.54	31.94	31.94	-0.34%	2,103,549
Apr 21, 2026	32.80	32.80	31.80	32.05	32.05	-2.29%	2,825,903
Apr 20, 2026	33.45	33.98	32.21	32.80	32.80	-1.38%	3,418,824
Apr 17, 2026	33.01	33.80	32.30	33.26	33.26	0.85%	4,063,757
Apr 16, 2026	32.58	33.80	31.34	32.98	32.98	1.23%	6,245,529
Apr 15, 2026	30.48	33.50	30.28	32.58	32.58	6.51%	6,355,742
Apr 14, 2026	29.65	31.05	29.08	30.59	30.59	5.30%	4,048,480
Apr 13, 2026	30.85	30.98	28.76	29.05	29.05	-6.11%	4,734,407
Apr 10, 2026	28.49	31.99	28.30	30.94	30.94	9.41%	5,348,175
Apr 9, 2026	28.36	28.60	27.61	28.28	28.28	1.69%	2,390,600
Apr 8, 2026	26.99	27.90	26.80	27.81	27.81	6.51%	2,021,900
Apr 7, 2026	25.30	26.30	24.92	26.11	26.11	3.73%	1,398,431
Apr 3, 2026	26.24	26.50	25.03	25.17	25.17	-3.49%	1,241,900
Apr 2, 2026	26.74	27.20	25.73	26.08	26.08	-2.58%	1,383,600
Apr 1, 2026	26.67	26.96	26.03	26.77	26.77	2.88%	1,780,800
Mar 31, 2026	26.59	26.98	25.96	26.02	26.02	-2.14%	1,063,881
Mar 30, 2026	26.19	26.59	25.80	26.59	26.59	1.14%	1,026,700
Mar 27, 2026	25.80	26.45	25.68	26.29	26.29	1.47%	1,002,900
Mar 26, 2026	26.72	26.92	25.66	25.91	25.91	-2.52%	1,103,000
Mar 25, 2026	25.91	26.88	25.91	26.58	26.58	2.63%	1,549,172
Mar 24, 2026	25.20	25.98	24.40	25.90	25.90	6.72%	2,083,542
Mar 23, 2026	25.83	25.83	24.06	24.27	24.27	-6.08%	2,252,746
Mar 20, 2026	27.22	27.46	25.80	25.84	25.84	-5.07%	2,119,123
Mar 19, 2026	27.77	28.00	27.03	27.22	27.22	-2.30%	1,374,428