SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.61	42.00	39.06	39.78	39.78	-3.02%	2,254,549
Jun 16, 2026	40.12	41.44	39.50	41.02	41.02	1.94%	2,008,167
Jun 15, 2026	38.60	40.54	38.14	40.24	40.24	4.17%	2,569,591
Jun 12, 2026	37.68	39.35	37.15	38.63	38.63	3.57%	2,113,053
Jun 11, 2026	35.76	37.48	35.35	37.30	37.30	3.41%	1,938,603
Jun 10, 2026	34.79	36.88	34.77	36.07	36.07	1.98%	1,947,382
Jun 9, 2026	34.39	35.42	33.33	35.37	35.37	4.68%	2,106,603
Jun 8, 2026	33.00	36.36	32.54	33.79	33.79	1.93%	2,179,661
Jun 5, 2026	33.59	33.79	32.32	33.15	33.15	-0.48%	918,140
Jun 4, 2026	33.28	34.72	33.10	33.31	33.31	0.12%	846,791
Jun 3, 2026	34.33	34.33	32.93	33.27	33.27	-0.72%	911,340
Jun 2, 2026	34.21	34.89	32.90	33.51	33.51	-2.67%	951,590
Jun 1, 2026	34.67	35.59	34.31	34.43	34.43	0.23%	978,135
May 29, 2026	36.20	36.39	34.28	34.35	34.35	-5.11%	898,150
May 28, 2026	35.79	37.37	35.01	36.20	36.20	1.66%	1,029,591
May 27, 2026	35.71	37.20	34.80	35.61	35.61	-0.61%	1,364,391
May 26, 2026	36.48	36.65	35.45	35.83	35.83	-1.78%	783,690
May 25, 2026	37.17	37.24	36.08	36.48	36.48	-1.03%	838,460
May 22, 2026	36.54	37.35	35.88	36.86	36.86	0.90%	792,200
May 21, 2026	38.05	38.70	36.11	36.53	36.53	-4.57%	1,013,800
May 20, 2026	39.00	39.00	38.10	38.28	38.28	-1.82%	773,050
May 19, 2026	38.76	39.43	38.21	38.99	38.99	0.62%	676,202
May 18, 2026	37.56	39.40	36.82	38.75	38.75	3.20%	1,290,352
May 15, 2026	38.38	38.59	37.25	37.55	37.55	-0.37%	965,222
May 14, 2026	38.88	39.13	37.50	37.69	37.69	-3.01%	871,871
May 13, 2026	39.37	39.37	38.50	38.86	38.86	-0.33%	680,782
May 12, 2026	39.73	39.95	38.70	38.99	38.99	-2.31%	923,973
May 11, 2026	40.19	40.19	39.62	39.91	39.91	-0.20%	881,351
May 8, 2026	39.71	40.14	38.80	39.99	39.99	0.65%	773,228
May 7, 2026	39.57	39.80	38.75	39.73	39.73	2.40%	902,600
May 6, 2026	39.76	39.76	38.53	38.80	38.80	-1.40%	853,200
Apr 30, 2026	38.76	39.54	38.44	39.35	39.35	1.73%	747,570
Apr 29, 2026	37.70	39.19	37.45	38.68	38.68	2.36%	1,364,809
Apr 28, 2026	38.87	39.30	37.53	37.79	37.79	-3.82%	1,134,972
Apr 27, 2026	38.84	39.59	38.48	39.29	39.29	0.95%	713,436
Apr 24, 2026	39.80	39.80	38.31	38.92	38.92	0.44%	573,941
Apr 23, 2026	39.24	39.77	38.30	38.75	38.75	-1.72%	738,536
Apr 22, 2026	39.80	39.80	39.15	39.43	39.43	-0.93%	674,060
Apr 21, 2026	39.42	40.07	39.12	39.80	39.80	0.58%	776,030
Apr 20, 2026	38.61	40.00	38.36	39.57	39.57	2.33%	1,036,495
Apr 17, 2026	39.10	39.29	38.30	38.67	38.67	-1.40%	1,051,029
Apr 16, 2026	38.24	39.25	38.08	39.22	39.22	2.54%	1,304,439
Apr 15, 2026	38.87	39.18	38.09	38.25	38.25	-1.62%	1,143,383
Apr 14, 2026	40.20	41.00	38.30	38.88	38.88	-3.31%	2,322,222
Apr 13, 2026	38.02	41.98	38.01	40.21	40.21	5.32%	2,460,288
Apr 10, 2026	37.58	38.82	37.47	38.18	38.18	2.41%	1,165,690
Apr 9, 2026	39.22	39.22	37.13	37.28	37.28	-3.07%	857,309
Apr 8, 2026	38.16	38.74	37.83	38.46	38.46	3.17%	776,760
Apr 7, 2026	36.66	37.56	36.46	37.28	37.28	2.19%	828,654
Apr 3, 2026	37.80	37.93	36.20	36.48	36.48	-3.03%	614,000