SHE:301459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.68	35.46	32.68	34.56	34.56	6.34%	1,656,919
Jun 11, 2026	32.48	32.63	31.45	32.50	32.50	0.59%	906,493
Jun 10, 2026	33.44	33.73	32.02	32.51	32.31	-3.67%	1,134,793
Jun 9, 2026	33.76	34.00	32.79	33.75	33.54	0.75%	966,972
Jun 8, 2026	33.50	34.54	32.86	33.50	33.29	-1.79%	1,255,700
Jun 5, 2026	33.74	34.96	33.22	34.11	33.90	1.58%	1,452,208
Jun 4, 2026	33.65	33.95	33.03	33.58	33.37	-0.50%	740,381
Jun 3, 2026	34.96	35.45	33.65	33.75	33.54	-3.87%	1,089,807
Jun 2, 2026	35.00	35.59	34.60	35.11	34.89	0.14%	617,675
Jun 1, 2026	34.39	35.53	34.15	35.06	34.84	1.92%	857,593
May 29, 2026	36.99	37.09	34.00	34.40	34.19	-7.10%	2,110,206
May 28, 2026	37.00	37.36	36.33	37.03	36.80	-0.48%	1,534,870
May 27, 2026	39.22	39.50	36.90	37.21	36.98	-5.89%	2,335,783
May 26, 2026	42.04	42.04	39.00	39.54	39.30	-5.97%	2,801,731
May 25, 2026	42.62	42.62	41.39	42.05	41.79	-2.32%	2,814,258
May 22, 2026	40.60	43.08	40.50	43.05	42.79	4.80%	5,308,370
May 21, 2026	40.03	41.99	39.50	41.08	40.83	2.83%	3,673,651
May 20, 2026	40.30	40.60	39.31	39.95	39.70	-1.11%	1,972,776
May 19, 2026	37.70	40.92	37.57	40.40	40.15	7.16%	3,315,640
May 18, 2026	38.14	38.14	37.52	37.70	37.47	-1.52%	929,680
May 15, 2026	37.63	38.88	37.35	38.28	38.04	2.00%	1,488,944
May 14, 2026	38.49	38.68	37.53	37.53	37.30	-2.29%	1,104,595
May 13, 2026	38.58	38.58	37.70	38.41	38.17	0.39%	1,042,624
May 12, 2026	38.25	38.99	38.12	38.26	38.02	-	1,307,186
May 11, 2026	38.98	39.25	38.14	38.26	38.02	-1.72%	1,380,510
May 8, 2026	37.80	39.12	37.60	38.93	38.69	3.43%	2,086,988
May 7, 2026	37.80	37.99	37.30	37.64	37.41	0.35%	929,640
May 6, 2026	36.99	37.51	36.99	37.51	37.28	1.82%	823,618
Apr 30, 2026	36.90	37.03	36.52	36.84	36.61	0.38%	670,923
Apr 29, 2026	36.30	36.89	36.21	36.70	36.47	1.10%	719,382
Apr 28, 2026	37.04	37.57	36.18	36.30	36.08	-3.10%	764,110
Apr 27, 2026	36.50	37.57	36.13	37.46	37.23	2.66%	958,600
Apr 24, 2026	36.98	37.00	36.17	36.49	36.27	-1.16%	656,386
Apr 23, 2026	38.48	38.54	36.62	36.92	36.69	-3.85%	1,401,410
Apr 22, 2026	38.00	38.45	37.67	38.40	38.16	0.76%	843,786
Apr 21, 2026	38.81	38.81	37.86	38.11	37.88	-2.03%	1,023,000
Apr 20, 2026	38.35	38.97	38.11	38.90	38.66	1.54%	963,060
Apr 17, 2026	38.59	38.78	38.25	38.31	38.07	-1.11%	913,269
Apr 16, 2026	38.67	38.84	38.11	38.74	38.50	1.20%	947,170
Apr 15, 2026	38.53	38.75	38.08	38.28	38.04	-0.96%	810,100
Apr 14, 2026	38.11	38.89	37.85	38.65	38.41	1.68%	1,454,300
Apr 13, 2026	38.20	38.20	37.66	38.01	37.78	-0.55%	831,575
Apr 10, 2026	37.93	38.58	37.73	38.22	37.98	1.70%	805,575
Apr 9, 2026	38.51	38.51	37.29	37.58	37.35	-2.47%	836,560
Apr 8, 2026	37.95	38.65	37.50	38.53	38.29	4.39%	803,056
Apr 7, 2026	36.30	37.15	36.30	36.91	36.68	0.90%	309,453
Apr 3, 2026	37.75	37.75	36.42	36.58	36.35	-2.45%	539,700
Apr 2, 2026	38.50	38.85	37.36	37.50	37.27	-2.50%	658,908
Apr 1, 2026	38.38	38.48	37.97	38.46	38.22	1.85%	560,450
Mar 31, 2026	38.53	38.65	37.60	37.76	37.53	-1.79%	712,987