SHE:301617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.67	53.78	51.16	53.00	53.00	1.92%	3,451,357
Jun 1, 2026	52.20	55.36	51.56	52.00	52.00	-0.59%	4,803,967
May 29, 2026	54.87	55.47	51.30	52.31	52.31	-4.89%	4,758,160
May 28, 2026	52.05	55.07	52.05	55.00	55.00	5.99%	4,554,807
May 27, 2026	53.04	53.96	51.15	51.89	51.89	-2.70%	3,412,222
May 26, 2026	51.77	55.43	50.74	53.33	53.33	3.46%	5,421,885
May 25, 2026	52.95	53.46	50.99	51.70	51.55	-2.10%	3,427,446
May 22, 2026	50.09	52.92	50.05	52.81	52.65	4.86%	3,436,126
May 21, 2026	52.14	53.84	50.01	50.36	50.21	-3.96%	3,898,216
May 20, 2026	52.39	53.73	52.22	52.44	52.28	-1.20%	3,560,657
May 19, 2026	50.09	53.26	48.81	53.08	52.92	5.10%	5,503,280
May 18, 2026	50.77	51.29	49.66	50.50	50.35	-1.00%	3,708,240
May 15, 2026	53.59	54.09	50.05	51.01	50.86	-3.28%	6,092,828
May 14, 2026	52.03	54.35	51.55	52.74	52.58	1.42%	7,621,280
May 13, 2026	49.94	52.46	49.43	52.00	51.85	3.47%	5,996,717
May 12, 2026	49.36	50.91	48.47	50.25	50.10	1.82%	6,741,100
May 11, 2026	47.35	49.99	47.35	49.35	49.21	4.60%	5,298,515
May 8, 2026	47.65	48.29	46.89	47.19	47.04	-1.75%	2,791,541
May 7, 2026	48.42	48.60	47.75	48.02	47.88	-0.06%	3,147,130
May 6, 2026	46.42	48.09	46.42	48.05	47.91	4.06%	3,324,819
Apr 30, 2026	47.17	47.34	46.13	46.18	46.04	-2.45%	2,612,495
Apr 29, 2026	45.28	48.45	44.79	47.34	47.20	4.27%	4,250,698
Apr 28, 2026	46.60	46.75	45.07	45.40	45.26	-3.12%	2,538,383
Apr 27, 2026	47.31	47.52	46.31	46.86	46.72	-1.42%	3,543,458
Apr 24, 2026	45.98	48.45	45.37	47.54	47.40	4.75%	5,446,193
Apr 23, 2026	46.58	46.60	45.01	45.39	45.25	-2.77%	2,858,829
Apr 22, 2026	46.51	47.09	45.77	46.68	46.54	-0.21%	3,155,957
Apr 21, 2026	45.06	47.07	43.81	46.78	46.64	1.22%	4,852,827
Apr 20, 2026	46.54	47.86	45.94	46.22	46.08	-2.10%	4,342,993
Apr 17, 2026	44.54	48.14	44.39	47.21	47.07	6.07%	5,307,787
Apr 16, 2026	43.84	45.05	43.62	44.51	44.38	1.83%	2,374,832
Apr 15, 2026	44.51	44.89	43.62	43.71	43.58	-1.80%	1,884,431
Apr 14, 2026	43.39	44.59	43.16	44.51	44.38	2.95%	2,227,389
Apr 13, 2026	43.81	43.85	43.02	43.23	43.10	-2.23%	2,537,205
Apr 10, 2026	43.09	45.58	43.09	44.22	44.08	3.57%	3,801,069
Apr 9, 2026	43.06	43.78	42.06	42.69	42.57	-1.44%	1,687,009
Apr 8, 2026	41.46	43.32	41.45	43.32	43.19	6.57%	3,022,205
Apr 7, 2026	40.42	41.20	40.29	40.65	40.53	0.63%	1,418,884
Apr 3, 2026	42.47	42.47	40.25	40.39	40.27	-2.96%	2,395,157
Apr 2, 2026	43.07	43.08	40.94	41.62	41.50	-3.75%	2,295,042
Apr 1, 2026	42.32	43.51	42.32	43.25	43.12	3.16%	2,561,806
Mar 31, 2026	43.51	44.08	41.81	41.92	41.80	-3.74%	3,039,249
Mar 30, 2026	43.69	44.37	42.62	43.55	43.42	-1.91%	2,520,317
Mar 27, 2026	43.85	45.22	43.68	44.40	44.27	-0.59%	3,039,591
Mar 26, 2026	43.93	46.54	43.31	44.66	44.53	1.88%	3,412,312
Mar 25, 2026	43.62	44.53	43.25	43.84	43.71	1.44%	1,969,239
Mar 24, 2026	43.85	44.61	41.54	43.22	43.09	-0.50%	3,112,938
Mar 23, 2026	43.85	45.73	42.97	43.43	43.30	-1.62%	3,350,831
Mar 20, 2026	45.54	46.00	44.10	44.15	44.01	-3.02%	2,073,826
Mar 19, 2026	45.84	46.90	45.37	45.52	45.39	-1.68%	1,898,515