SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.07	41.43	40.33	40.63	40.63	-1.93%	1,379,538
Jun 16, 2026	39.36	42.44	38.61	41.43	41.43	6.39%	2,400,762
Jun 15, 2026	37.62	39.50	37.15	38.94	38.94	4.31%	2,028,520
Jun 12, 2026	36.48	37.62	35.58	37.33	37.33	2.98%	1,562,600
Jun 11, 2026	36.17	36.62	35.51	36.25	36.25	-0.98%	848,804
Jun 10, 2026	37.24	37.85	35.96	36.61	36.61	-2.63%	1,383,718
Jun 9, 2026	38.73	38.74	36.63	37.60	37.60	-2.34%	1,887,809
Jun 8, 2026	39.37	39.57	37.65	38.50	38.50	-2.97%	1,549,129
Jun 5, 2026	38.34	40.65	37.03	39.68	39.68	3.50%	2,022,912
Jun 4, 2026	38.10	38.88	37.00	38.34	38.34	0.63%	1,959,112
Jun 3, 2026	39.00	39.88	37.71	38.10	38.10	-2.76%	1,607,193
Jun 2, 2026	39.83	40.25	38.50	39.18	39.18	-1.61%	1,376,200
Jun 1, 2026	41.28	41.29	39.22	39.82	39.82	-3.56%	2,114,693
May 29, 2026	43.74	45.20	41.08	41.29	41.29	-5.69%	1,951,126
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