SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.94	44.10	42.67	44.00	44.00	2.33%	1,253,000
May 7, 2026	42.45	43.07	42.33	43.00	43.00	1.37%	804,612
May 6, 2026	42.08	43.63	42.01	42.42	42.42	1.00%	1,545,522
Apr 30, 2026	41.33	42.23	41.03	42.00	42.00	1.65%	1,199,936
Apr 29, 2026	41.55	41.82	39.70	41.32	41.32	-3.32%	2,092,700
Apr 28, 2026	42.96	43.91	42.16	42.74	42.74	-1.77%	1,103,400
Apr 27, 2026	42.08	43.88	41.65	43.51	43.51	3.37%	1,282,600
Apr 24, 2026	42.32	42.76	41.69	42.09	42.09	-1.06%	793,153
Apr 23, 2026	43.54	43.88	42.42	42.54	42.54	-2.36%	870,030
Apr 22, 2026	43.50	43.67	43.02	43.57	43.57	-0.30%	615,830
Apr 21, 2026	44.40	44.40	43.52	43.70	43.70	-1.80%	896,200
Apr 20, 2026	44.30	44.58	43.80	44.50	44.50	1.11%	935,900
Apr 17, 2026	44.01	44.21	43.37	44.01	44.01	-0.07%	744,917
Apr 16, 2026	44.10	44.22	43.39	44.04	44.04	0.20%	840,000
Apr 15, 2026	43.69	45.30	43.57	43.95	43.95	1.03%	1,467,405
Apr 14, 2026	43.43	43.55	42.83	43.50	43.50	1.02%	768,400
Apr 13, 2026	42.76	43.15	42.27	43.06	43.06	0.68%	503,900
Apr 10, 2026	42.64	43.31	42.64	42.77	42.77	0.87%	623,900
Apr 9, 2026	42.85	43.01	42.24	42.40	42.40	-1.92%	599,000
Apr 8, 2026	42.56	43.23	42.34	43.23	43.23	3.47%	697,700
Apr 7, 2026	40.86	42.89	40.53	41.78	41.78	2.53%	755,864
Apr 3, 2026	41.86	42.05	40.60	40.75	40.75	-2.63%	608,900
Apr 2, 2026	42.80	42.92	41.51	41.85	41.85	-2.22%	514,305
Apr 1, 2026	43.05	43.15	42.48	42.80	42.80	1.25%	602,769
Mar 31, 2026	43.24	43.76	42.10	42.27	42.27	-2.27%	674,700
Mar 30, 2026	42.95	43.58	42.58	43.25	43.25	-	583,964
Mar 27, 2026	42.00	43.50	42.00	43.25	43.25	0.60%	803,531
Mar 26, 2026	43.85	43.96	42.41	42.99	42.99	-1.96%	775,849
Mar 25, 2026	43.00	43.86	42.81	43.85	43.85	1.98%	798,669
Mar 24, 2026	41.99	43.09	41.12	43.00	43.00	4.62%	1,065,701
Mar 23, 2026	43.84	43.84	40.53	41.10	41.10	-6.80%	1,125,901
Mar 20, 2026	45.38	45.60	44.05	44.10	44.10	-2.33%	700,300
Mar 19, 2026	46.17	46.17	45.03	45.15	45.15	-2.63%	854,816
Mar 18, 2026	46.09	46.45	45.51	46.37	46.37	1.13%	822,931
Mar 17, 2026	46.87	47.03	45.75	45.85	45.85	-2.20%	803,100
Mar 16, 2026	46.42	46.93	46.02	46.88	46.88	0.99%	718,244
Mar 13, 2026	46.78	47.15	46.15	46.42	46.42	-1.30%	935,716
Mar 12, 2026	48.32	48.32	46.91	47.03	47.03	-2.27%	1,768,600
Mar 11, 2026	49.47	49.47	48.00	48.12	48.12	-2.08%	1,715,729
Mar 10, 2026	47.71	49.15	47.71	49.14	49.14	2.78%	1,652,356
Mar 9, 2026	48.70	48.88	46.98	47.81	47.81	-3.08%	2,280,600
Mar 6, 2026	48.40	50.26	48.10	49.33	49.33	0.92%	2,237,850
Mar 5, 2026	50.36	50.70	48.31	48.88	48.88	-0.95%	3,169,272
Mar 4, 2026	50.40	51.10	47.87	49.35	49.35	-4.38%	5,102,900
Mar 3, 2026	54.39	56.55	51.59	51.61	51.61	-4.03%	6,802,952
Mar 2, 2026	52.20	53.80	51.78	53.78	53.78	3.26%	4,418,244
Feb 27, 2026	51.56	52.73	51.56	52.08	52.08	0.17%	1,296,900
Feb 26, 2026	51.34	52.30	51.21	51.99	51.99	1.27%	1,488,900
Feb 25, 2026	51.08	52.17	50.67	51.34	51.34	0.31%	1,184,162
Feb 24, 2026	50.91	51.41	49.88	51.18	51.18	1.13%	1,119,527