SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.98	44.68	43.10	44.33	44.33	0.43%	1,057,618
Jun 1, 2026	43.06	44.94	43.06	44.14	44.14	1.87%	1,119,200
May 29, 2026	46.33	46.48	43.10	43.33	43.33	-6.48%	1,810,048
May 28, 2026	45.87	46.74	44.85	46.33	46.33	1.56%	1,085,400
May 27, 2026	46.86	46.96	45.35	45.62	45.62	-2.00%	1,326,700
May 26, 2026	48.20	48.20	45.80	46.55	46.55	-2.64%	1,528,965
May 25, 2026	47.99	48.72	47.13	47.81	47.81	-0.15%	1,665,895
May 22, 2026	46.53	48.38	46.28	47.88	47.88	3.68%	1,406,213
May 21, 2026	46.89	49.30	46.10	46.18	46.18	-1.91%	2,387,400
May 20, 2026	47.60	47.60	46.59	47.08	47.08	-1.05%	1,058,700
May 19, 2026	46.87	47.65	46.13	47.58	47.58	1.56%	1,566,343
May 18, 2026	46.00	47.47	45.31	46.85	46.85	2.29%	1,740,700
May 15, 2026	45.66	46.68	45.20	45.80	45.80	0.42%	1,263,400
May 14, 2026	46.13	46.32	45.13	45.61	45.61	-0.63%	1,170,800
May 13, 2026	45.50	46.00	44.56	45.90	45.90	1.26%	1,123,443
May 12, 2026	46.20	46.20	45.05	45.33	45.33	-1.95%	1,162,189
May 11, 2026	45.54	46.50	45.43	46.23	46.23	1.58%	1,551,637
May 8, 2026	44.97	45.55	44.55	45.51	45.51	0.95%	1,261,063
May 7, 2026	44.07	45.33	43.85	45.08	45.08	2.85%	1,472,507
May 6, 2026	43.86	45.15	43.70	43.83	43.83	0.46%	1,375,397
Apr 30, 2026	43.00	43.84	42.58	43.63	43.63	1.96%	1,057,230
Apr 29, 2026	41.60	43.15	41.21	42.79	42.79	2.30%	1,119,689
Apr 28, 2026	42.83	42.98	41.55	41.83	41.83	-2.72%	1,101,600
Apr 27, 2026	42.10	43.18	41.57	43.00	43.00	2.90%	1,584,511
Apr 24, 2026	41.12	42.19	41.07	41.79	41.79	1.24%	1,406,100
Apr 23, 2026	43.22	43.22	40.95	41.28	41.28	-4.51%	1,262,700
Apr 22, 2026	43.05	43.30	42.51	43.23	43.23	0.32%	747,000
Apr 21, 2026	43.14	43.25	42.60	43.09	43.09	-0.48%	654,300
Apr 20, 2026	43.50	43.50	42.80	43.30	43.30	0.23%	740,073
Apr 17, 2026	43.44	43.44	42.78	43.20	43.20	-0.74%	738,642
Apr 16, 2026	42.55	43.63	42.26	43.52	43.52	2.30%	875,500
Apr 15, 2026	43.14	43.66	42.54	42.54	42.54	-1.16%	662,100
Apr 14, 2026	42.73	43.50	42.62	43.04	43.04	1.15%	878,000
Apr 13, 2026	42.77	42.88	42.11	42.55	42.55	-0.47%	631,600
Apr 10, 2026	42.65	43.30	42.65	42.75	42.75	0.75%	731,001
Apr 9, 2026	42.61	42.90	42.05	42.43	42.43	-1.14%	785,711
Apr 8, 2026	41.68	43.05	41.68	42.92	42.92	4.84%	1,138,275
Apr 7, 2026	39.88	41.23	39.88	40.94	40.94	2.35%	813,489
Apr 3, 2026	41.20	41.30	39.63	40.00	40.00	-1.84%	884,801
Apr 2, 2026	41.87	42.10	40.40	40.75	40.75	-3.11%	776,089
Apr 1, 2026	41.77	42.30	41.44	42.06	42.06	2.49%	847,589
Mar 31, 2026	42.63	42.69	40.97	41.04	41.04	-2.54%	894,500
Mar 30, 2026	41.83	42.14	41.00	42.11	42.11	-0.17%	815,300
Mar 27, 2026	41.21	42.30	40.70	42.18	42.18	2.35%	932,900
Mar 26, 2026	42.74	42.99	40.88	41.21	41.21	-3.26%	1,041,129
Mar 25, 2026	42.40	42.90	41.88	42.60	42.60	1.87%	1,164,499
Mar 24, 2026	40.98	41.90	40.16	41.82	41.82	4.16%	1,092,557
Mar 23, 2026	42.73	42.95	39.72	40.15	40.15	-7.72%	1,569,742
Mar 20, 2026	44.97	45.48	43.50	43.51	43.51	-2.55%	1,169,200
Mar 19, 2026	46.00	46.12	44.38	44.65	44.65	-3.90%	1,081,855