SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	39.05	39.09	37.43	37.62	37.62	-3.32%	597,200
Apr 1, 2026	39.28	39.35	38.38	38.91	38.91	1.57%	521,500
Mar 31, 2026	39.30	39.30	37.37	38.31	38.31	-0.78%	738,300
Mar 30, 2026	38.49	39.00	38.02	38.61	38.61	0.23%	813,300
Mar 27, 2026	37.18	39.26	36.88	38.52	38.52	2.91%	1,301,430
Mar 26, 2026	39.71	40.50	37.14	37.43	37.43	-5.34%	1,029,690
Mar 25, 2026	38.00	40.39	38.00	39.54	39.54	4.11%	1,304,879
Mar 24, 2026	37.50	38.20	36.27	37.98	37.98	5.59%	1,235,947
Mar 23, 2026	38.33	38.33	35.44	35.97	35.97	-5.69%	1,238,810
Mar 20, 2026	39.70	40.15	38.02	38.14	38.14	-3.42%	624,249
Mar 19, 2026	40.85	41.26	39.20	39.49	39.49	-4.08%	726,650
Mar 18, 2026	40.89	41.49	40.23	41.17	41.17	1.55%	756,360
Mar 17, 2026	42.00	42.00	40.42	40.54	40.54	-3.01%	718,450
Mar 16, 2026	41.82	42.10	41.41	41.80	41.80	-0.05%	466,971