SHE:301520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.16	38.12	37.16	37.95	37.95	1.66%	494,546
May 29, 2026	37.98	38.11	37.13	37.33	37.33	-1.14%	478,000
May 28, 2026	38.00	38.06	36.87	37.76	37.76	-0.05%	480,100
May 27, 2026	38.63	38.63	37.20	37.78	37.78	-2.25%	786,600
May 26, 2026	39.67	39.88	38.20	38.65	38.65	-2.52%	681,000
May 25, 2026	40.43	40.87	39.08	39.65	39.65	-2.07%	701,100
May 22, 2026	40.00	40.90	39.36	40.49	40.49	1.48%	649,518
May 21, 2026	42.12	42.12	39.83	39.90	39.90	-2.92%	736,401
May 20, 2026	40.93	41.30	40.41	41.10	41.10	-0.10%	482,659
May 19, 2026	41.48	42.18	40.52	41.14	41.14	-0.92%	594,200
May 18, 2026	41.04	41.60	40.84	41.52	41.52	0.78%	499,900
May 15, 2026	41.59	41.95	41.04	41.20	41.20	-0.91%	548,485
May 14, 2026	41.92	42.09	41.45	41.58	41.58	-0.60%	576,800
May 13, 2026	42.37	42.38	41.71	41.83	41.83	-1.69%	692,300
May 12, 2026	43.89	43.89	42.05	42.55	42.55	-2.54%	848,200
May 11, 2026	42.50	43.73	42.33	43.66	43.66	2.63%	1,168,800
May 8, 2026	42.33	42.54	42.02	42.54	42.54	1.07%	844,000
May 7, 2026	42.46	42.75	42.02	42.09	42.09	-0.78%	757,700
May 6, 2026	43.01	43.05	42.25	42.42	42.42	-0.09%	693,585
Apr 30, 2026	42.31	42.87	42.02	42.46	42.46	0.86%	506,603
Apr 29, 2026	41.62	42.50	41.35	42.10	42.10	0.62%	750,697
Apr 28, 2026	42.10	42.68	41.66	41.84	41.84	-0.45%	735,178
Apr 27, 2026	40.86	42.26	40.70	42.03	42.03	2.34%	883,633
Apr 24, 2026	40.79	41.35	40.10	41.07	41.07	0.32%	874,515
Apr 23, 2026	43.46	43.46	40.31	40.94	40.94	-6.21%	2,259,112
Apr 22, 2026	43.90	44.01	43.42	43.65	43.65	-0.75%	621,600
Apr 21, 2026	44.10	44.39	43.41	43.98	43.98	-0.74%	960,700
Apr 20, 2026	44.13	44.53	43.93	44.31	44.31	0.07%	979,400
Apr 17, 2026	44.79	44.79	43.71	44.28	44.28	-1.16%	1,213,952
Apr 16, 2026	45.26	45.39	44.46	44.80	44.80	-2.40%	1,840,981
Apr 15, 2026	43.79	46.50	43.38	45.90	45.90	6.15%	3,079,117
Apr 14, 2026	43.28	43.28	42.36	43.24	43.24	0.96%	769,900
Apr 13, 2026	43.10	43.11	42.42	42.83	42.83	-0.99%	651,200
Apr 10, 2026	42.62	43.88	42.22	43.26	43.26	1.55%	929,000
Apr 9, 2026	43.78	44.13	42.30	42.60	42.60	-3.18%	1,122,550
Apr 8, 2026	44.52	44.99	43.78	44.00	44.00	0.80%	1,055,301
Apr 7, 2026	43.60	44.50	42.42	43.65	43.65	0.81%	1,225,458
Apr 3, 2026	44.90	44.90	43.23	43.30	43.30	-3.76%	1,191,398
Apr 2, 2026	44.29	45.76	44.16	44.99	44.99	0.76%	2,288,247
Apr 1, 2026	42.58	44.90	42.11	44.65	44.65	6.18%	2,454,023
Mar 31, 2026	42.10	43.08	41.80	42.05	42.05	0.12%	931,628
Mar 30, 2026	41.08	42.65	40.80	42.00	42.00	1.62%	1,202,114
Mar 27, 2026	39.83	41.50	39.51	41.33	41.33	3.35%	691,930
Mar 26, 2026	40.80	41.00	39.66	39.99	39.99	-1.06%	502,700
Mar 25, 2026	40.03	40.79	39.82	40.42	40.42	1.51%	587,400
Mar 24, 2026	38.70	39.86	38.50	39.82	39.82	4.38%	884,500
Mar 23, 2026	40.27	40.27	37.83	38.15	38.15	-5.50%	841,524
Mar 20, 2026	41.30	41.87	40.37	40.37	40.37	-2.20%	628,900
Mar 19, 2026	42.30	42.51	41.03	41.28	41.28	-3.46%	590,326
Mar 18, 2026	41.94	42.79	41.47	42.76	42.76	2.42%	635,978