SHE:301459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.03	41.99	39.50	41.08	41.08	2.83%	3,674,051
May 20, 2026	40.30	40.60	39.31	39.95	39.95	-1.11%	1,972,776
May 19, 2026	37.70	40.92	37.57	40.40	40.40	7.16%	3,315,640
May 18, 2026	38.14	38.14	37.52	37.70	37.70	-1.52%	929,680
May 15, 2026	37.63	38.88	37.35	38.28	38.28	2.00%	1,488,944
May 14, 2026	38.49	38.68	37.53	37.53	37.53	-2.29%	1,104,595
May 13, 2026	38.58	38.58	37.70	38.41	38.41	0.39%	1,042,624
May 12, 2026	38.25	38.99	38.12	38.26	38.26	-	1,307,186
May 11, 2026	38.98	39.25	38.14	38.26	38.26	-1.72%	1,380,510
May 8, 2026	37.80	39.12	37.60	38.93	38.93	3.43%	2,086,988
May 7, 2026	37.80	37.99	37.30	37.64	37.64	0.35%	929,640
May 6, 2026	36.99	37.51	36.99	37.51	37.51	1.82%	823,618
Apr 30, 2026	36.90	37.03	36.52	36.84	36.84	0.38%	670,923
Apr 29, 2026	36.30	36.89	36.21	36.70	36.70	1.10%	719,382
Apr 28, 2026	37.04	37.57	36.18	36.30	36.30	-3.10%	764,110
Apr 27, 2026	36.50	37.57	36.13	37.46	37.46	2.66%	958,600
Apr 24, 2026	36.98	37.00	36.17	36.49	36.49	-1.16%	656,386
Apr 23, 2026	38.48	38.54	36.62	36.92	36.92	-3.85%	1,401,410
Apr 22, 2026	38.00	38.45	37.67	38.40	38.40	0.76%	843,786
Apr 21, 2026	38.81	38.81	37.86	38.11	38.11	-2.03%	1,023,000
Apr 20, 2026	38.35	38.97	38.11	38.90	38.90	1.54%	963,060
Apr 17, 2026	38.59	38.78	38.25	38.31	38.31	-1.11%	913,269
Apr 16, 2026	38.67	38.84	38.11	38.74	38.74	1.20%	947,170
Apr 15, 2026	38.53	38.75	38.08	38.28	38.28	-0.96%	810,100
Apr 14, 2026	38.11	38.89	37.85	38.65	38.65	1.68%	1,454,300
Apr 13, 2026	38.20	38.20	37.66	38.01	38.01	-0.55%	831,575
Apr 10, 2026	37.93	38.58	37.73	38.22	38.22	1.70%	805,575
Apr 9, 2026	38.51	38.51	37.29	37.58	37.58	-2.47%	836,560
Apr 8, 2026	37.95	38.65	37.50	38.53	38.53	4.39%	803,056
Apr 7, 2026	36.30	37.15	36.30	36.91	36.91	0.90%	309,453
Apr 3, 2026	37.75	37.75	36.42	36.58	36.58	-2.45%	539,700
Apr 2, 2026	38.50	38.85	37.36	37.50	37.50	-2.50%	658,908
Apr 1, 2026	38.38	38.48	37.97	38.46	38.46	1.85%	560,450
Mar 31, 2026	38.53	38.65	37.60	37.76	37.76	-1.79%	712,987
Mar 30, 2026	37.80	38.92	37.65	38.45	38.45	0.63%	733,322
Mar 27, 2026	37.35	38.26	37.12	38.21	38.21	1.81%	732,068
Mar 26, 2026	38.23	38.35	37.30	37.53	37.53	-1.78%	709,584
Mar 25, 2026	37.88	39.10	37.88	38.21	38.21	3.52%	1,471,960
Mar 24, 2026	36.52	36.99	35.65	36.91	36.91	3.16%	958,700
Mar 23, 2026	37.80	37.80	34.74	35.78	35.78	-6.34%	1,981,695
Mar 20, 2026	38.50	39.88	37.91	38.20	38.20	-0.73%	1,623,111
Mar 19, 2026	39.25	39.69	38.36	38.48	38.48	-2.71%	880,239
Mar 18, 2026	39.15	39.59	38.82	39.55	39.55	1.38%	621,185
Mar 17, 2026	39.85	39.85	38.90	39.01	39.01	-1.47%	811,420
Mar 16, 2026	38.95	39.60	38.81	39.59	39.59	1.51%	669,560
Mar 13, 2026	39.40	39.79	39.00	39.00	39.00	-1.91%	959,307
Mar 12, 2026	40.10	40.10	39.40	39.76	39.76	-0.38%	652,390
Mar 11, 2026	40.30	40.60	39.83	39.91	39.91	-1.14%	879,102
Mar 10, 2026	39.50	40.37	39.50	40.37	40.37	2.93%	752,340
Mar 9, 2026	39.54	39.54	38.54	39.22	39.22	-1.80%	1,056,129