SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.29	44.88	37.17	44.88	44.88	20.00%	17,070,201
Jun 1, 2026	38.02	39.00	37.19	37.40	37.40	-2.40%	6,456,667
May 29, 2026	39.95	40.42	38.05	38.32	38.32	-5.69%	9,509,214
May 28, 2026	37.11	40.80	36.68	40.63	40.63	3.44%	10,872,455
May 27, 2026	37.64	40.76	37.50	39.60	39.28	4.58%	13,684,078
May 26, 2026	36.84	40.80	36.84	37.86	37.56	1.78%	11,615,567
May 25, 2026	37.66	38.24	36.16	37.20	36.90	-1.08%	8,825,757
May 22, 2026	35.80	38.25	35.68	37.61	37.30	6.12%	12,177,942
May 21, 2026	34.29	36.80	34.16	35.44	35.15	3.26%	11,355,960
May 20, 2026	33.30	34.66	32.77	34.32	34.04	1.76%	4,814,976
May 19, 2026	33.47	33.78	32.63	33.73	33.46	-0.64%	4,514,153
May 18, 2026	34.04	34.34	33.42	33.94	33.67	-1.35%	4,233,953
May 15, 2026	34.43	35.41	34.02	34.41	34.13	0.51%	5,239,761
May 14, 2026	35.76	35.83	34.23	34.23	33.96	-3.78%	5,332,677
May 13, 2026	35.34	35.92	35.04	35.58	35.29	-0.87%	6,286,057
May 12, 2026	34.56	36.28	34.56	35.89	35.60	3.36%	9,129,201
May 11, 2026	34.51	34.91	34.01	34.72	34.44	1.09%	6,361,326
May 8, 2026	33.61	34.35	33.45	34.34	34.07	0.56%	5,093,871
May 7, 2026	33.51	34.37	33.11	34.15	33.88	2.28%	6,402,683
May 6, 2026	32.77	33.59	32.57	33.39	33.12	4.14%	6,403,021
Apr 30, 2026	32.24	32.45	31.57	32.06	31.80	-0.45%	3,381,558
Apr 29, 2026	31.92	32.58	31.74	32.21	31.95	0.15%	3,679,321
Apr 28, 2026	33.40	33.50	31.86	32.16	31.90	-4.74%	5,195,343
Apr 27, 2026	33.44	34.07	33.05	33.76	33.49	1.54%	4,497,941
Apr 24, 2026	33.97	34.34	33.03	33.25	32.98	-2.37%	5,719,443
Apr 23, 2026	36.44	36.44	33.94	34.06	33.78	-6.52%	9,686,111
Apr 22, 2026	36.59	37.04	35.77	36.43	36.14	-1.04%	7,492,135
Apr 21, 2026	37.08	37.58	36.49	36.82	36.52	-2.33%	7,328,300
Apr 20, 2026	36.10	37.76	35.98	37.70	37.39	3.88%	11,428,392
Apr 17, 2026	36.00	37.43	35.90	36.29	35.99	-0.64%	9,987,887
Apr 16, 2026	35.19	38.24	34.94	36.52	36.22	2.58%	11,763,813
Apr 15, 2026	38.36	38.36	35.30	35.60	35.31	-8.25%	12,692,137
Apr 14, 2026	36.61	38.80	35.66	38.80	38.49	4.10%	13,885,187
Apr 13, 2026	35.40	38.08	35.11	37.27	36.97	3.53%	14,417,950
Apr 10, 2026	34.38	36.00	33.81	36.00	35.71	5.83%	15,170,100
Apr 9, 2026	33.98	34.54	33.56	34.02	33.74	-2.23%	10,844,888
Apr 8, 2026	33.91	34.86	32.90	34.79	34.51	4.69%	15,701,287
Apr 7, 2026	31.90	33.34	31.90	33.23	32.96	4.19%	12,924,637
Apr 3, 2026	31.73	34.22	31.57	31.90	31.64	3.05%	11,581,242
Apr 2, 2026	31.60	32.64	30.68	30.95	30.70	-3.27%	8,699,403
Apr 1, 2026	31.99	33.91	31.73	32.00	31.74	2.62%	11,776,457
Mar 31, 2026	32.40	32.54	31.10	31.18	30.93	-5.78%	10,064,476
Mar 30, 2026	32.42	33.20	31.82	33.10	32.83	-0.60%	10,736,582
Mar 27, 2026	32.02	33.97	31.70	33.30	33.03	2.56%	16,924,625
Mar 26, 2026	34.06	34.68	32.31	32.46	32.20	-7.33%	17,773,025
Mar 25, 2026	30.01	35.03	30.01	35.03	34.75	20.01%	9,720,046
Mar 24, 2026	28.50	29.36	27.57	29.19	28.96	4.05%	6,721,471
Mar 23, 2026	28.81	29.26	27.77	28.06	27.83	-6.73%	8,566,303
Mar 20, 2026	32.18	33.18	30.05	30.08	29.84	-4.67%	12,465,622
Mar 19, 2026	30.46	32.58	30.39	31.55	31.30	1.52%	13,168,750