SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.10	53.63	50.18	50.56	50.56	-2.21%	13,073,470
Jun 11, 2026	45.40	53.84	45.40	51.70	51.70	12.81%	17,536,710
Jun 10, 2026	47.36	47.98	45.38	45.83	45.83	-4.50%	9,261,046
Jun 9, 2026	49.23	49.34	47.13	47.99	47.99	2.08%	9,088,106
Jun 8, 2026	50.96	51.46	46.26	47.01	47.01	-10.23%	12,874,473
Jun 5, 2026	51.97	54.00	51.93	52.37	52.37	0.77%	18,238,767
Jun 4, 2026	43.00	51.97	42.96	51.97	51.97	20.00%	22,088,490
Jun 3, 2026	43.92	45.60	42.60	43.31	43.31	-2.74%	11,012,530
Jun 2, 2026	44.01	47.00	43.78	44.53	44.53	0.18%	13,058,530
Jun 1, 2026	42.95	47.38	41.99	44.45	44.45	2.66%	18,100,050
May 29, 2026	44.94	45.00	41.21	43.30	43.30	3.10%	13,969,010
May 28, 2026	38.76	42.65	38.57	42.15	42.00	8.90%	9,197,150
May 27, 2026	40.23	42.20	38.42	38.71	38.57	-3.79%	7,938,439
May 26, 2026	41.21	41.21	39.32	40.23	40.08	-3.00%	5,345,847
May 25, 2026	40.62	42.69	40.62	41.48	41.33	3.16%	7,504,677
May 22, 2026	39.77	41.74	39.00	40.21	40.06	3.10%	8,638,239
May 21, 2026	42.05	42.62	38.85	39.00	38.86	-6.49%	7,155,099
May 20, 2026	43.01	43.71	41.65	41.71	41.56	-4.15%	6,355,588
May 19, 2026	43.72	44.69	42.44	43.52	43.36	-1.22%	6,072,400
May 18, 2026	44.62	45.82	43.54	44.05	43.89	-1.87%	5,971,288
May 15, 2026	45.32	47.27	44.51	44.89	44.73	-0.75%	7,668,485
May 14, 2026	48.43	48.43	45.23	45.23	45.07	-6.61%	8,969,617
May 13, 2026	44.69	48.81	44.12	48.43	48.25	7.20%	11,786,885
May 12, 2026	44.79	46.04	43.59	45.18	45.01	0.09%	9,192,179
May 11, 2026	46.63	46.99	44.85	45.14	44.97	-3.25%	9,392,927
May 8, 2026	47.36	47.62	46.20	46.65	46.48	-2.98%	7,635,406
May 7, 2026	47.70	49.15	46.65	48.09	47.91	4.36%	11,298,019
May 6, 2026	41.79	46.50	41.55	46.08	45.91	11.01%	15,777,163
Apr 30, 2026	39.29	42.39	39.29	41.51	41.36	5.72%	8,922,208
Apr 29, 2026	38.15	39.97	37.95	39.26	39.12	1.45%	5,509,077
Apr 28, 2026	39.12	39.62	37.73	38.70	38.56	-2.84%	7,970,969
Apr 27, 2026	40.31	40.66	39.09	39.83	39.69	-0.61%	6,822,433
Apr 24, 2026	41.77	42.32	39.51	40.08	39.93	-5.58%	10,347,151
Apr 23, 2026	44.63	45.14	41.95	42.45	42.29	-0.07%	13,211,405
Apr 22, 2026	41.68	43.06	41.19	42.48	42.32	1.41%	6,451,106
Apr 21, 2026	41.59	42.12	41.09	41.89	41.73	-0.60%	5,047,018
Apr 20, 2026	40.41	42.68	40.39	42.14	41.98	2.93%	7,253,151
Apr 17, 2026	40.90	41.92	40.85	40.94	40.79	-1.32%	6,247,124
Apr 16, 2026	40.85	41.96	40.62	41.49	41.33	0.54%	7,112,390
Apr 15, 2026	41.49	42.31	40.72	41.26	41.11	0.06%	8,713,534
Apr 14, 2026	41.57	42.69	40.75	41.24	41.09	0.87%	12,748,419
Apr 13, 2026	39.23	40.89	38.15	40.89	40.74	4.63%	12,176,794
Apr 10, 2026	39.31	41.54	38.64	39.08	38.93	2.15%	12,952,929
Apr 9, 2026	38.75	39.34	38.12	38.25	38.11	-4.00%	11,929,945
Apr 8, 2026	36.31	40.23	36.31	39.85	39.70	13.77%	13,732,913
Apr 7, 2026	35.39	36.05	34.85	35.02	34.90	-1.49%	5,883,467
Apr 3, 2026	36.82	36.89	35.35	35.55	35.42	-1.85%	5,026,671
Apr 2, 2026	36.93	37.39	36.07	36.22	36.09	-2.30%	6,456,271
Apr 1, 2026	37.70	38.35	36.58	37.08	36.94	1.32%	7,413,500
Mar 31, 2026	36.96	38.21	36.39	36.59	36.46	-0.40%	6,870,090