SHE:301418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.45	40.12	37.94	38.32	38.32	-2.86%	1,224,100
Jun 1, 2026	39.10	40.25	38.66	39.45	39.45	1.21%	1,321,835
May 29, 2026	41.50	42.24	38.38	38.98	38.98	-6.07%	2,015,500
May 28, 2026	41.14	41.90	40.04	41.50	41.50	0.85%	1,341,987
May 27, 2026	42.54	42.54	40.87	41.15	41.15	-3.04%	1,854,534
May 26, 2026	42.80	43.15	41.88	42.44	42.44	-1.53%	1,755,205
May 25, 2026	44.10	44.39	42.44	43.10	43.10	-1.98%	2,507,867
May 22, 2026	42.28	44.38	41.64	43.97	43.97	4.00%	2,557,183
May 21, 2026	44.21	45.00	42.21	42.28	42.28	-4.13%	2,541,700
May 20, 2026	43.56	44.55	43.30	44.10	44.10	1.24%	1,673,900
May 19, 2026	43.71	44.10	42.85	43.56	43.56	-0.32%	1,047,000
May 18, 2026	43.04	44.17	42.62	43.70	43.70	1.79%	1,337,486
May 15, 2026	43.26	43.77	42.55	42.93	42.93	-0.92%	1,151,800
May 14, 2026	43.32	43.86	42.76	43.33	43.33	0.53%	1,311,400
May 13, 2026	42.65	43.46	42.19	43.10	43.10	0.65%	1,217,480
May 12, 2026	43.77	44.10	42.33	42.82	42.82	-2.24%	1,611,108
May 11, 2026	43.08	44.18	42.89	43.80	43.80	1.72%	1,592,955
May 8, 2026	43.14	43.44	42.73	43.06	43.06	-0.28%	1,293,100
May 7, 2026	42.92	43.39	42.49	43.18	43.18	0.63%	1,709,400
May 6, 2026	42.93	44.39	42.81	42.91	42.91	0.75%	2,901,814
Apr 30, 2026	42.11	42.64	41.50	42.59	42.59	1.19%	2,050,686
Apr 29, 2026	40.90	42.45	40.27	42.09	42.09	2.68%	1,928,050
Apr 28, 2026	40.88	42.00	40.51	40.99	40.99	2.09%	1,969,691
Apr 27, 2026	39.90	40.38	39.20	40.15	40.15	1.16%	835,800
Apr 24, 2026	39.47	40.00	39.01	39.69	39.69	0.15%	763,300
Apr 23, 2026	40.52	40.57	39.32	39.63	39.63	-1.98%	1,026,800
Apr 22, 2026	39.79	40.78	39.32	40.43	40.43	1.99%	1,924,987
Apr 21, 2026	40.04	40.25	39.38	39.64	39.64	-1.00%	725,200
Apr 20, 2026	39.72	40.15	39.53	40.04	40.04	0.60%	854,500
Apr 17, 2026	39.44	39.84	39.23	39.80	39.80	0.91%	908,900
Apr 16, 2026	39.38	39.68	39.17	39.44	39.44	0.66%	753,300
Apr 15, 2026	39.17	39.66	39.01	39.18	39.18	0.08%	924,500
Apr 14, 2026	39.66	39.75	38.65	39.15	39.15	0.26%	898,844
Apr 13, 2026	39.00	39.49	38.00	39.05	39.05	1.24%	920,781
Apr 10, 2026	38.11	38.87	37.89	38.57	38.57	1.82%	885,500
Apr 9, 2026	37.95	38.30	37.80	37.88	37.88	-0.73%	780,937
Apr 8, 2026	37.50	38.26	37.15	38.16	38.16	3.92%	926,031
Apr 7, 2026	36.21	37.12	35.51	36.72	36.72	1.41%	802,100
Apr 3, 2026	36.95	37.10	36.05	36.21	36.21	-1.66%	772,531
Apr 2, 2026	37.54	37.63	36.39	36.82	36.82	-1.39%	650,100
Apr 1, 2026	37.23	37.79	36.95	37.34	37.34	1.44%	756,900
Mar 31, 2026	37.12	37.85	36.46	36.81	36.81	-0.65%	814,600
Mar 30, 2026	36.18	37.07	35.68	37.05	37.05	1.95%	929,400
Mar 27, 2026	35.50	36.51	35.50	36.34	36.34	1.34%	820,700
Mar 26, 2026	36.52	36.83	35.68	35.86	35.86	-1.81%	871,110
Mar 25, 2026	35.88	37.05	35.88	36.52	36.52	1.78%	983,600
Mar 24, 2026	35.71	35.95	34.55	35.88	35.88	2.99%	1,224,616
Mar 23, 2026	36.21	36.29	34.37	34.84	34.84	-5.51%	1,895,007
Mar 20, 2026	38.56	38.82	36.80	36.87	36.87	-4.03%	1,181,100
Mar 19, 2026	39.18	39.45	38.18	38.42	38.42	-2.98%	812,200