SHE:301528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	90.98	92.00	86.00	88.88	88.88	-0.49%	3,296,963
Jun 11, 2026	85.63	90.68	83.00	89.32	89.32	3.02%	3,238,174
Jun 10, 2026	84.40	90.00	84.17	86.70	86.70	-0.13%	2,404,934
Jun 9, 2026	91.28	91.65	84.06	86.81	86.81	-3.66%	2,899,312
Jun 8, 2026	85.89	93.44	85.00	90.11	90.11	-1.79%	3,882,259
Jun 5, 2026	80.00	92.00	78.43	91.75	91.75	13.62%	4,754,784
Jun 4, 2026	69.81	82.30	69.50	80.75	80.75	14.56%	4,294,798
Jun 3, 2026	67.87	74.58	67.69	70.49	70.49	2.64%	2,708,649
Jun 2, 2026	66.50	72.61	65.58	68.68	68.68	3.90%	2,336,141
Jun 1, 2026	67.21	68.74	65.91	66.10	66.10	-2.88%	969,900
May 29, 2026	71.34	71.48	67.80	68.06	68.06	-4.22%	973,722
May 28, 2026	68.00	72.15	66.56	71.06	71.06	4.50%	1,570,271
May 27, 2026	70.16	70.28	67.62	68.00	68.00	-3.08%	1,295,416
May 26, 2026	70.31	72.41	68.86	70.16	70.16	-0.62%	1,475,744
May 25, 2026	70.55	71.40	69.38	70.60	70.60	0.44%	810,919
May 22, 2026	69.79	71.51	68.74	70.29	70.29	1.66%	923,082
May 21, 2026	71.60	73.45	69.03	69.14	69.14	-2.98%	935,122
May 20, 2026	70.91	72.10	70.30	71.26	71.26	0.96%	657,500
May 19, 2026	70.32	70.91	69.70	70.58	70.58	0.38%	708,700
May 18, 2026	72.72	72.90	70.01	70.31	70.31	-3.47%	1,260,900
May 15, 2026	73.04	74.83	71.60	72.84	72.84	0.19%	1,028,900
May 14, 2026	72.00	76.25	71.63	72.70	72.70	0.97%	1,474,300
May 13, 2026	73.20	73.60	71.46	72.00	72.00	-1.57%	904,674
May 12, 2026	74.60	74.62	72.69	73.15	73.15	-2.01%	678,100
May 11, 2026	72.57	75.18	72.29	74.65	74.65	1.88%	927,609
May 8, 2026	73.89	73.99	72.31	73.27	73.27	-0.42%	578,783
May 7, 2026	74.09	74.48	73.00	73.58	73.58	-0.35%	813,600
May 6, 2026	75.40	75.50	73.20	73.84	73.84	-1.95%	1,307,717
Apr 30, 2026	75.07	75.31	72.77	75.31	75.31	0.64%	1,107,835
Apr 29, 2026	71.26	75.00	71.00	74.83	74.83	5.01%	1,392,846
Apr 28, 2026	72.00	73.60	71.00	71.26	71.26	-0.38%	838,700
Apr 27, 2026	70.37	72.32	70.02	71.53	71.53	1.17%	1,041,964
Apr 24, 2026	68.50	72.15	67.81	70.70	70.70	4.28%	1,931,286
Apr 23, 2026	70.01	71.45	67.14	67.80	67.80	-8.03%	2,734,905
Apr 22, 2026	72.25	74.15	71.88	73.72	73.72	3.48%	1,438,162
Apr 21, 2026	72.09	73.40	70.33	71.24	71.24	-1.29%	1,372,256
Apr 20, 2026	71.98	73.85	71.21	72.17	72.17	0.24%	1,594,862
Apr 17, 2026	68.49	72.99	68.29	72.00	72.00	4.38%	2,088,893
Apr 16, 2026	65.92	69.10	65.79	68.98	68.98	4.67%	1,498,982
Apr 15, 2026	64.23	67.62	63.42	65.90	65.90	3.00%	1,977,215
Apr 14, 2026	61.26	64.65	61.26	63.98	63.98	3.83%	866,834
Apr 13, 2026	60.99	61.80	60.48	61.62	61.62	1.75%	546,479
Apr 10, 2026	59.82	60.80	59.77	60.56	60.56	1.85%	635,129
Apr 9, 2026	62.33	62.60	59.33	59.46	59.46	-5.15%	1,204,238
Apr 8, 2026	60.58	62.79	60.58	62.69	62.69	4.52%	440,744
Apr 7, 2026	60.09	61.28	59.89	59.98	59.98	-	372,900
Apr 3, 2026	61.36	61.36	59.26	59.98	59.98	-1.27%	351,400
Apr 2, 2026	61.88	62.18	60.11	60.75	60.75	-1.52%	329,638
Apr 1, 2026	62.30	62.80	61.22	61.69	61.69	-0.48%	379,600
Mar 31, 2026	61.15	63.49	61.02	61.99	61.99	1.57%	697,700