SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.70	54.26	50.70	52.27	52.27	3.10%	6,644,800
May 21, 2026	54.67	55.40	50.50	50.70	50.70	-6.49%	5,503,923
May 20, 2026	55.91	56.82	54.14	54.22	54.22	-4.15%	4,888,915
May 19, 2026	56.84	58.10	55.17	56.57	56.57	-1.22%	4,671,078
May 18, 2026	58.01	59.56	56.60	57.27	57.27	-1.87%	4,593,299
May 15, 2026	58.91	61.45	57.86	58.36	58.36	-0.75%	5,898,835
May 14, 2026	62.96	62.96	58.80	58.80	58.80	-6.61%	6,899,706
May 13, 2026	58.10	63.45	57.35	62.96	62.96	7.20%	9,066,835
May 12, 2026	58.22	59.85	56.66	58.73	58.73	0.09%	7,070,908
May 11, 2026	60.62	61.09	58.31	58.68	58.68	-3.25%	7,225,329
May 8, 2026	61.57	61.90	60.06	60.65	60.65	-2.98%	5,873,390
May 7, 2026	62.01	63.89	60.65	62.51	62.51	4.36%	8,690,785
May 6, 2026	54.33	60.45	54.02	59.90	59.90	11.01%	12,136,280
Apr 30, 2026	51.07	55.10	51.07	53.96	53.96	5.72%	6,863,237
Apr 29, 2026	49.60	51.96	49.33	51.04	51.04	1.45%	4,237,752
Apr 28, 2026	50.85	51.50	49.05	50.31	50.31	-2.84%	6,131,515
Apr 27, 2026	52.40	52.86	50.82	51.78	51.78	-0.61%	5,248,026
Apr 24, 2026	54.30	55.02	51.36	52.10	52.10	-5.58%	7,959,348
Apr 23, 2026	58.02	58.68	54.53	55.18	55.18	-0.07%	10,162,620
Apr 22, 2026	54.18	55.98	53.55	55.22	55.22	1.41%	4,962,390
Apr 21, 2026	54.07	54.76	53.41	54.45	54.45	-0.60%	3,882,323
Apr 20, 2026	52.53	55.48	52.50	54.78	54.78	2.93%	5,579,348
Apr 17, 2026	53.17	54.50	53.11	53.22	53.22	-1.32%	4,805,481
Apr 16, 2026	53.10	54.55	52.80	53.93	53.93	0.54%	5,471,070
Apr 15, 2026	53.93	55.00	52.93	53.64	53.64	0.06%	6,702,719
Apr 14, 2026	54.04	55.49	52.97	53.61	53.61	0.87%	9,806,477
Apr 13, 2026	51.00	53.16	49.59	53.15	53.15	4.63%	9,366,766
Apr 10, 2026	51.10	54.00	50.23	50.80	50.80	2.15%	9,963,792
Apr 9, 2026	50.37	51.14	49.56	49.73	49.73	-4.00%	9,176,881
Apr 8, 2026	47.20	52.30	47.20	51.80	51.80	13.77%	10,563,780
Apr 7, 2026	46.00	46.86	45.30	45.53	45.53	-1.49%	4,525,744
Apr 3, 2026	47.86	47.96	45.96	46.22	46.22	-1.85%	3,866,671
Apr 2, 2026	48.01	48.60	46.89	47.09	47.09	-2.30%	4,966,363
Apr 1, 2026	49.01	49.85	47.55	48.20	48.20	1.32%	5,702,693
Mar 31, 2026	48.05	49.67	47.31	47.57	47.57	-0.40%	5,284,685
Mar 30, 2026	46.97	47.85	46.34	47.76	47.76	0.97%	3,342,364
Mar 27, 2026	46.27	48.06	46.20	47.30	47.30	0.79%	3,429,964
Mar 26, 2026	49.04	49.16	46.64	46.93	46.93	-4.30%	4,168,807
Mar 25, 2026	50.47	51.52	48.66	49.04	49.04	0.57%	5,546,974
Mar 24, 2026	48.30	48.86	46.88	48.76	48.76	4.46%	5,188,096
Mar 23, 2026	48.20	49.20	46.11	46.68	46.68	-4.56%	5,443,193
Mar 20, 2026	51.71	51.96	48.85	48.91	48.91	-4.04%	5,632,441
Mar 19, 2026	53.00	53.00	50.00	50.97	50.97	-4.96%	4,573,554
Mar 18, 2026	52.80	53.85	51.81	53.63	53.63	2.58%	4,556,101
Mar 17, 2026	55.00	55.46	52.05	52.28	52.28	-4.70%	5,455,405
Mar 16, 2026	53.61	55.89	52.34	54.86	54.86	2.01%	6,442,344
Mar 13, 2026	55.65	55.69	52.88	53.78	53.78	-4.31%	8,816,455
Mar 12, 2026	62.00	62.05	55.01	56.20	56.20	-9.79%	13,985,990
Mar 11, 2026	65.05	65.93	61.30	62.30	62.30	-4.56%	7,223,839
Mar 10, 2026	66.58	68.00	65.10	65.28	65.28	0.69%	6,502,749