SHE:301518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.02	32.24	30.65	31.61	31.61	2.73%	2,065,000
May 29, 2026	32.60	32.80	30.51	30.77	30.77	-4.68%	1,651,300
May 28, 2026	31.88	32.90	31.49	32.28	32.28	1.22%	1,411,740
May 27, 2026	33.46	33.46	31.45	31.89	31.89	-3.66%	1,816,597
May 26, 2026	33.75	33.75	32.68	33.10	33.10	-1.81%	1,396,685
May 25, 2026	34.60	35.36	32.70	33.71	33.71	-3.10%	2,397,099
May 22, 2026	34.16	35.09	33.54	34.79	34.79	3.36%	1,538,400
May 21, 2026	35.15	36.36	33.66	33.66	33.66	-4.21%	1,759,819
May 20, 2026	34.39	35.45	33.90	35.14	35.14	1.33%	1,459,057
May 19, 2026	34.71	34.98	33.96	34.68	34.68	-0.29%	1,481,000
May 18, 2026	35.74	35.74	34.50	34.78	34.78	-2.66%	1,634,347
May 15, 2026	35.20	36.82	35.15	35.73	35.73	1.36%	1,938,027
May 14, 2026	36.63	37.07	35.20	35.25	35.25	-3.79%	2,349,834
May 13, 2026	37.14	37.21	36.55	36.64	36.64	-0.97%	1,472,847
May 12, 2026	37.14	37.78	36.40	37.00	37.00	0.16%	1,620,490
May 11, 2026	37.93	38.27	36.90	36.94	36.94	-2.66%	2,416,512
May 8, 2026	38.38	38.41	37.65	37.95	37.95	-1.12%	1,865,044
May 7, 2026	37.58	38.92	36.92	38.38	38.38	2.51%	2,500,900
May 6, 2026	36.63	37.46	36.20	37.44	37.44	1.99%	2,567,476
Apr 30, 2026	36.44	37.20	36.31	36.71	36.71	0.36%	2,125,639
Apr 29, 2026	37.31	37.96	36.01	36.58	36.58	-3.64%	2,780,179
Apr 28, 2026	38.72	39.35	37.39	37.96	37.96	-2.39%	3,150,552
Apr 27, 2026	41.43	41.84	37.70	38.89	38.89	-6.58%	4,680,464
Apr 24, 2026	41.97	42.96	41.63	41.63	41.63	-1.44%	1,816,256
Apr 23, 2026	43.45	43.87	41.75	42.24	42.24	-2.78%	1,991,578
Apr 22, 2026	44.31	44.31	43.10	43.45	43.45	-1.87%	2,279,850
Apr 21, 2026	44.12	44.50	43.22	44.28	44.28	0.36%	3,017,798
Apr 20, 2026	42.00	44.15	41.32	44.12	44.12	5.05%	3,444,253
Apr 17, 2026	42.46	43.31	41.70	42.00	42.00	-1.11%	2,263,323
Apr 16, 2026	40.41	43.17	40.01	42.47	42.47	4.68%	4,026,811
Apr 15, 2026	40.40	41.45	40.03	40.57	40.57	0.25%	2,363,403
Apr 14, 2026	40.92	41.18	39.76	40.47	40.47	-0.42%	2,304,535
Apr 13, 2026	41.26	41.52	40.00	40.64	40.64	-1.26%	1,936,973
Apr 10, 2026	40.96	43.50	40.80	41.16	41.16	1.65%	3,461,941
Apr 9, 2026	39.73	40.78	39.50	40.49	40.49	1.25%	1,734,852
Apr 8, 2026	38.91	40.29	38.71	39.99	39.99	4.11%	1,887,752
Apr 7, 2026	37.48	38.79	37.36	38.41	38.41	2.45%	2,005,100
Apr 3, 2026	38.88	39.06	37.46	37.49	37.49	-3.43%	1,778,700
Apr 2, 2026	40.18	40.29	38.55	38.82	38.82	-2.54%	1,438,397
Apr 1, 2026	39.69	40.18	39.51	39.83	39.83	1.87%	1,564,200
Mar 31, 2026	39.79	40.59	39.01	39.10	39.10	-2.49%	1,633,603
Mar 30, 2026	40.60	41.00	39.05	40.10	40.10	-3.05%	1,621,777
Mar 27, 2026	39.00	41.92	38.86	41.36	41.36	4.97%	2,685,100
Mar 26, 2026	40.24	40.78	38.97	39.40	39.40	-1.99%	1,596,028
Mar 25, 2026	39.98	41.32	39.79	40.20	40.20	0.37%	2,167,620
Mar 24, 2026	39.79	40.10	38.66	40.05	40.05	4.03%	2,142,027
Mar 23, 2026	40.57	41.40	38.35	38.50	38.50	-7.96%	3,131,410
Mar 20, 2026	41.56	42.44	40.90	41.83	41.83	1.53%	2,590,469
Mar 19, 2026	42.61	43.00	40.80	41.20	41.20	-4.30%	2,461,673
Mar 18, 2026	42.58	43.20	42.20	43.05	43.05	1.49%	1,975,650