SHE:301595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.89	46.64	44.30	45.10	45.10	-2.42%	1,021,083
Jun 1, 2026	44.61	46.86	44.31	46.22	46.22	2.71%	1,394,800
May 29, 2026	46.47	46.80	44.53	45.00	45.00	-3.16%	1,589,500
May 28, 2026	46.50	46.88	45.00	46.47	46.47	0.85%	1,223,048
May 27, 2026	48.01	48.33	45.90	46.08	46.08	-5.42%	2,298,186
May 26, 2026	48.40	49.71	45.16	48.72	48.72	1.00%	3,488,820
May 25, 2026	48.48	50.61	47.58	48.24	48.24	-1.39%	2,010,796
May 22, 2026	47.41	51.09	47.00	48.92	48.92	3.18%	2,691,752
May 21, 2026	49.50	49.66	47.40	47.41	47.41	-4.67%	2,020,248
May 20, 2026	50.00	51.62	49.36	49.73	49.73	-1.56%	2,485,733
May 19, 2026	47.00	51.20	46.34	50.52	50.52	9.59%	4,355,839
May 18, 2026	46.00	46.59	45.65	46.10	46.10	-0.28%	1,364,208
May 15, 2026	47.24	48.13	45.58	46.23	46.23	-2.43%	2,323,592
May 14, 2026	49.20	49.65	47.38	47.38	47.38	-3.60%	1,867,800
May 13, 2026	50.30	50.59	49.26	49.40	49.15	-1.83%	2,025,592
May 12, 2026	50.73	52.40	49.76	50.32	50.07	-1.53%	2,467,907
May 11, 2026	49.60	52.50	48.77	51.10	50.84	2.88%	5,143,147
May 8, 2026	45.35	50.00	45.13	49.67	49.42	8.57%	4,732,449
May 7, 2026	44.44	46.49	44.29	45.75	45.52	4.33%	3,218,165
May 6, 2026	45.04	45.06	43.73	43.85	43.63	-1.73%	2,034,534
Apr 30, 2026	44.84	44.99	44.14	44.62	44.39	1.20%	1,285,400
Apr 29, 2026	43.72	44.49	43.10	44.09	43.87	0.14%	1,480,749
Apr 28, 2026	45.13	45.13	43.40	44.03	43.81	-2.74%	1,545,169
Apr 27, 2026	44.99	45.50	43.55	45.27	45.04	1.07%	1,504,300
Apr 24, 2026	45.32	45.70	44.17	44.79	44.56	-1.34%	1,376,900
Apr 23, 2026	47.84	47.84	45.09	45.40	45.17	-4.68%	2,080,630
Apr 22, 2026	47.94	48.40	47.20	47.63	47.39	-1.04%	1,686,996
Apr 21, 2026	48.95	48.96	47.56	48.13	47.89	-1.74%	1,741,900
Apr 20, 2026	49.53	49.78	48.62	48.98	48.73	-1.13%	1,582,600
Apr 17, 2026	48.50	49.73	47.69	49.54	49.29	1.45%	1,750,358
Apr 16, 2026	48.51	49.75	48.38	48.83	48.58	0.16%	1,504,900
Apr 15, 2026	49.41	49.99	48.40	48.75	48.50	-1.26%	2,273,596
Apr 14, 2026	48.29	50.20	47.56	49.37	49.12	3.11%	4,089,685
Apr 13, 2026	48.78	49.03	47.39	47.88	47.64	-2.35%	1,588,195
Apr 10, 2026	50.97	51.30	48.91	49.03	48.78	-2.87%	2,259,796
Apr 9, 2026	52.00	52.00	49.30	50.48	50.22	-3.11%	1,674,200
Apr 8, 2026	51.04	52.49	50.90	52.10	51.84	4.05%	1,265,881
Apr 7, 2026	52.49	52.90	49.95	50.07	49.82	-3.53%	1,660,307
Apr 3, 2026	54.21	54.64	50.82	51.90	51.64	-4.38%	1,803,906
Apr 2, 2026	58.27	58.27	53.75	54.28	54.01	-5.45%	1,688,877
Apr 1, 2026	57.07	58.63	57.07	57.41	57.12	1.99%	891,583
Mar 31, 2026	57.98	59.80	56.26	56.29	56.01	-2.95%	1,251,894
Mar 30, 2026	58.08	59.19	57.75	58.00	57.71	-1.01%	857,330
Mar 27, 2026	58.66	60.20	57.37	58.59	58.29	-1.43%	1,056,134
Mar 26, 2026	60.00	60.69	58.36	59.44	59.14	-1.18%	866,978
Mar 25, 2026	59.66	61.19	59.23	60.15	59.85	0.84%	1,025,694
Mar 24, 2026	58.96	59.92	57.55	59.65	59.35	3.88%	1,179,512
Mar 23, 2026	57.18	61.40	56.11	57.42	57.13	-3.30%	2,020,157
Mar 20, 2026	60.23	61.48	59.30	59.38	59.08	-1.44%	1,113,500
Mar 19, 2026	60.29	61.00	59.60	60.25	59.95	-1.55%	883,200