SHE:302132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	61.58	62.30	61.50	62.19	62.19	0.79%	4,574,428
May 27, 2026	63.00	63.32	61.00	61.70	61.70	-2.39%	7,163,355
May 26, 2026	63.75	64.04	62.58	63.21	63.21	-1.27%	6,820,594
May 25, 2026	65.20	65.98	63.36	64.02	64.02	-1.52%	8,512,053
May 22, 2026	65.12	65.51	64.50	65.01	65.01	0.02%	5,343,557
May 21, 2026	65.65	66.67	65.00	65.00	65.00	-0.93%	6,925,949
May 20, 2026	67.11	67.15	65.56	65.61	65.61	-2.22%	7,041,536
May 19, 2026	67.21	67.61	66.70	67.10	67.10	-0.16%	5,542,193
May 18, 2026	67.80	68.30	67.00	67.21	67.21	-1.45%	7,292,971
May 15, 2026	69.24	69.99	68.18	68.20	68.20	-2.04%	8,131,999
May 14, 2026	72.55	72.55	69.61	69.62	69.62	-4.03%	11,087,632
May 13, 2026	73.10	73.69	71.98	72.54	72.54	-2.11%	14,350,790
May 12, 2026	69.80	75.55	68.70	74.10	74.10	6.16%	24,505,128
May 11, 2026	70.30	70.50	69.60	69.80	69.80	-0.26%	10,092,690
May 8, 2026	68.12	70.11	68.12	69.98	69.98	2.73%	13,779,909
May 7, 2026	68.60	68.80	67.58	68.12	68.12	-0.13%	6,878,937
May 6, 2026	67.29	68.50	67.23	68.21	68.21	1.67%	8,709,364
Apr 30, 2026	67.16	67.64	66.90	67.09	67.09	-0.34%	5,251,078
Apr 29, 2026	66.77	68.09	66.70	67.32	67.32	0.81%	6,097,981
Apr 28, 2026	67.41	67.84	66.45	66.78	66.78	-1.81%	4,944,812
Apr 27, 2026	67.20	68.03	65.88	68.01	68.01	1.18%	5,892,452
Apr 24, 2026	68.55	68.84	67.11	67.22	67.22	-2.35%	6,294,274
Apr 23, 2026	69.25	69.89	68.56	68.84	68.84	-0.55%	5,337,608
Apr 22, 2026	68.99	69.28	68.50	69.22	69.22	-0.06%	4,513,964
Apr 21, 2026	70.00	70.39	69.05	69.26	69.26	-0.76%	5,180,555
Apr 20, 2026	68.90	70.10	68.90	69.79	69.79	1.25%	6,685,585
Apr 17, 2026	68.89	69.19	68.07	68.93	68.93	-	5,036,307
Apr 16, 2026	69.16	69.72	68.41	68.93	68.93	-0.32%	5,077,731
Apr 15, 2026	70.50	70.94	69.05	69.15	69.15	-1.36%	6,693,114
Apr 14, 2026	69.37	70.66	68.87	70.10	70.10	0.27%	7,858,883
Apr 13, 2026	67.70	70.75	67.50	69.91	69.91	2.96%	10,567,800
Apr 10, 2026	67.33	68.47	67.22	67.90	67.90	1.34%	5,435,463
Apr 9, 2026	67.50	67.62	66.90	67.00	67.00	-1.53%	4,363,953
Apr 8, 2026	66.89	68.09	66.83	68.04	68.04	2.87%	5,947,066
Apr 7, 2026	66.00	66.40	65.60	66.14	66.14	0.44%	2,884,034
Apr 3, 2026	66.53	66.80	65.67	65.85	65.85	-1.02%	3,307,431
Apr 2, 2026	67.17	67.70	66.52	66.53	66.53	-1.38%	3,329,556
Apr 1, 2026	67.62	67.95	66.90	67.46	67.46	0.61%	4,401,927
Mar 31, 2026	67.90	68.99	67.00	67.05	67.05	-1.06%	5,244,684
Mar 30, 2026	67.20	68.49	67.08	67.77	67.77	-0.66%	3,752,710
Mar 27, 2026	66.89	68.58	66.77	68.22	68.22	1.07%	4,000,578
Mar 26, 2026	69.28	69.31	67.50	67.50	67.50	-3.43%	5,874,407
Mar 25, 2026	66.73	70.38	66.73	69.90	69.90	4.16%	8,783,517
Mar 24, 2026	67.69	67.88	66.01	67.11	67.11	0.60%	6,984,772
Mar 23, 2026	66.66	69.87	64.81	66.71	66.71	-1.72%	9,137,847
Mar 20, 2026	69.93	70.21	67.88	67.88	67.88	-2.95%	7,015,849
Mar 19, 2026	71.60	71.62	69.87	69.94	69.94	-3.20%	7,667,819
Mar 18, 2026	73.00	73.15	71.86	72.25	72.25	-1.28%	5,594,110
Mar 17, 2026	73.17	73.84	72.80	73.19	73.19	0.03%	5,071,806
Mar 16, 2026	72.88	73.46	72.28	73.17	73.17	0.40%	4,885,778