SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.73	44.23	42.15	43.78	43.78	-0.73%	1,619,920
May 27, 2026	45.00	45.90	43.60	44.10	44.10	-2.00%	1,847,287
May 26, 2026	45.81	47.45	44.38	45.00	45.00	-1.68%	2,912,860
May 25, 2026	45.52	46.30	44.28	45.77	45.77	0.26%	1,756,851
May 22, 2026	46.63	48.35	44.85	45.65	45.65	-2.08%	2,268,895
May 21, 2026	45.66	47.34	45.55	46.62	46.62	2.35%	3,010,741
May 20, 2026	44.48	46.46	43.93	45.55	45.55	1.83%	1,919,960
May 19, 2026	44.88	45.45	44.14	44.73	44.73	0.13%	1,200,934
May 18, 2026	45.60	46.36	44.32	44.67	44.67	-2.49%	1,399,370
May 15, 2026	44.87	46.74	44.47	45.81	45.81	2.14%	1,783,476
May 14, 2026	46.31	46.86	44.80	44.85	44.85	-3.13%	1,461,684
May 13, 2026	46.78	46.94	45.89	46.30	46.30	-0.86%	1,265,600
May 12, 2026	47.21	48.40	46.53	46.70	46.70	-2.55%	1,806,110
May 11, 2026	47.61	51.28	47.61	47.92	47.92	0.93%	3,104,267
May 8, 2026	45.43	47.79	45.00	47.48	47.48	4.51%	3,257,514
May 7, 2026	44.88	45.94	44.10	45.43	45.43	0.96%	1,677,923
May 6, 2026	44.12	45.19	43.68	45.00	45.00	2.74%	1,698,871
Apr 30, 2026	43.30	44.39	43.09	43.80	43.80	1.01%	1,293,790
Apr 29, 2026	42.63	43.52	42.15	43.36	43.36	-0.41%	1,577,879
Apr 28, 2026	45.01	45.04	43.03	43.54	43.54	-4.08%	1,644,720
Apr 27, 2026	44.80	45.56	44.04	45.39	45.39	0.98%	1,041,477
Apr 24, 2026	45.36	45.74	44.48	44.95	44.95	-1.36%	1,227,300
Apr 23, 2026	46.89	46.90	45.03	45.57	45.57	-2.98%	1,599,140
Apr 22, 2026	46.18	47.28	46.00	46.97	46.97	0.84%	1,598,820
Apr 21, 2026	47.13	47.80	46.07	46.58	46.58	-2.12%	1,861,095
Apr 20, 2026	47.88	48.59	47.40	47.59	47.59	-1.59%	1,861,623
Apr 17, 2026	48.00	48.69	46.66	48.36	48.36	0.08%	2,567,478
Apr 16, 2026	48.10	49.39	47.85	48.32	48.32	1.07%	2,020,448
Apr 15, 2026	49.47	49.47	47.50	47.81	47.81	-4.34%	2,912,210
Apr 14, 2026	48.67	50.45	47.40	49.98	49.98	5.60%	5,116,148
Apr 13, 2026	50.17	50.17	46.00	47.33	47.33	-6.59%	3,780,220
Apr 10, 2026	50.60	51.48	50.10	50.67	50.67	0.98%	1,293,380
Apr 9, 2026	49.82	50.28	49.31	50.18	50.18	-0.44%	1,239,815
Apr 8, 2026	49.05	50.51	48.59	50.40	50.40	4.74%	1,680,102
Apr 7, 2026	49.50	49.50	47.24	48.12	48.12	-2.79%	1,717,462
Apr 3, 2026	48.42	49.50	46.71	49.50	49.50	3.19%	1,843,456
Apr 2, 2026	49.20	49.77	47.50	47.97	47.97	-3.17%	957,755
Apr 1, 2026	48.25	50.40	48.10	49.54	49.54	4.71%	1,854,400
Mar 31, 2026	49.15	49.80	47.31	47.31	47.31	-4.11%	1,595,100
Mar 30, 2026	47.41	49.90	47.41	49.34	49.34	4.40%	2,322,840
Mar 27, 2026	45.83	47.49	45.61	47.26	47.26	1.88%	1,060,580
Mar 26, 2026	47.45	48.77	45.96	46.39	46.39	-2.21%	1,445,207
Mar 25, 2026	47.00	47.98	46.87	47.44	47.44	1.43%	832,463
Mar 24, 2026	45.33	47.29	44.55	46.77	46.77	5.58%	2,051,764
Mar 23, 2026	47.50	47.50	44.00	44.30	44.30	-6.74%	1,961,852
Mar 20, 2026	49.60	49.86	47.50	47.50	47.50	-3.36%	1,636,912
Mar 19, 2026	50.30	50.83	48.71	49.15	49.15	-3.46%	1,430,295
Mar 18, 2026	50.45	50.95	50.11	50.91	50.91	1.25%	850,131
Mar 17, 2026	52.10	52.69	50.00	50.28	50.28	-3.49%	1,338,608
Mar 16, 2026	51.90	53.28	51.26	52.10	52.10	-0.15%	1,669,202