SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.73	10.78	10.45	10.62	10.62	-1.12%	3,563,518
Jun 16, 2026	10.67	10.78	10.44	10.74	10.74	-0.09%	5,015,484
Jun 15, 2026	11.14	11.31	10.55	10.75	10.75	-2.45%	7,884,315
Jun 12, 2026	11.02	11.13	10.76	11.02	11.02	0.73%	3,541,200
Jun 11, 2026	10.90	11.04	10.74	10.94	10.94	-0.73%	2,785,015
Jun 10, 2026	11.15	11.33	10.90	11.02	11.02	-0.99%	3,751,278
Jun 9, 2026	11.18	11.28	10.95	11.13	11.13	0.27%	3,500,517
Jun 8, 2026	11.43	11.55	10.89	11.10	11.10	-4.56%	5,255,708
Jun 5, 2026	11.70	11.85	11.45	11.63	11.63	-0.51%	4,702,886
Jun 4, 2026	12.11	12.11	11.57	11.69	11.69	-4.18%	5,290,313
Jun 3, 2026	12.68	12.76	12.10	12.20	12.20	-4.61%	6,910,818
Jun 2, 2026	12.69	12.98	12.41	12.79	12.79	0.39%	5,842,897
Jun 1, 2026	12.63	12.78	12.34	12.74	12.74	0.79%	5,374,521
May 29, 2026	13.08	13.18	12.47	12.64	12.64	-3.66%	6,275,180
May 28, 2026	13.21	13.34	12.79	13.12	13.12	-0.68%	6,158,897
May 27, 2026	13.67	13.74	13.04	13.21	13.21	-3.08%	8,242,246
May 26, 2026	14.80	14.80	13.61	13.98	13.63	-6.11%	14,020,520
May 25, 2026	14.62	15.80	14.50	14.89	14.52	2.90%	11,264,520
May 22, 2026	14.42	14.67	14.19	14.47	14.11	1.26%	6,081,030
May 21, 2026	14.58	14.95	14.28	14.29	13.93	-1.24%	9,327,892
May 20, 2026	14.97	15.23	14.30	14.47	14.11	-3.40%	10,450,390
May 19, 2026	15.01	15.42	14.75	14.98	14.60	-0.40%	9,775,876
May 18, 2026	15.39	15.56	14.93	15.04	14.66	-2.27%	10,627,570
May 15, 2026	14.60	15.64	14.60	15.39	15.00	5.19%	14,700,970
May 14, 2026	14.94	15.34	14.62	14.63	14.26	-2.14%	9,472,170
May 13, 2026	15.30	15.44	14.68	14.95	14.58	-2.92%	14,126,490
May 12, 2026	15.09	15.66	14.73	15.40	15.01	1.52%	15,930,250
May 11, 2026	14.85	15.29	14.77	15.17	14.79	2.71%	10,296,330
May 8, 2026	14.80	14.99	14.68	14.77	14.40	-0.20%	5,114,461
May 7, 2026	14.90	15.09	14.58	14.80	14.43	-1.33%	8,301,136
May 6, 2026	14.66	15.25	14.64	15.00	14.62	2.46%	9,243,391
Apr 30, 2026	14.93	15.28	14.62	14.64	14.27	-1.88%	8,483,690
Apr 29, 2026	14.45	15.08	14.41	14.92	14.55	1.77%	8,556,313
Apr 28, 2026	14.58	14.99	14.51	14.66	14.29	0.55%	8,565,996
Apr 27, 2026	14.77	14.77	14.12	14.58	14.21	-2.86%	12,797,590
Apr 24, 2026	14.34	15.20	14.22	15.01	14.63	3.73%	19,214,710
Apr 23, 2026	14.27	14.75	13.88	14.47	14.11	0.07%	17,455,680
Apr 22, 2026	13.38	14.50	13.24	14.46	14.10	8.40%	24,632,230
Apr 21, 2026	13.55	13.57	13.13	13.34	13.01	-0.45%	8,957,039
Apr 20, 2026	13.38	13.48	13.31	13.40	13.06	-0.37%	6,090,161
Apr 17, 2026	13.75	13.82	13.35	13.45	13.11	-2.75%	9,939,945
Apr 16, 2026	13.79	13.87	13.60	13.83	13.48	0.66%	9,098,338
Apr 15, 2026	13.99	14.06	13.66	13.74	13.40	-1.79%	12,932,330
Apr 14, 2026	14.45	14.53	13.79	13.99	13.64	-4.44%	20,259,840
Apr 13, 2026	14.13	15.30	14.01	14.64	14.27	4.87%	26,772,570
Apr 10, 2026	13.85	14.40	13.85	13.96	13.61	0.79%	15,524,120
Apr 9, 2026	14.31	14.33	13.65	13.85	13.50	-5.59%	20,369,010
Apr 8, 2026	15.33	15.38	14.43	14.67	14.30	-5.17%	31,058,080
Apr 7, 2026	14.27	15.88	14.00	15.47	15.08	8.87%	26,141,760
Apr 3, 2026	13.97	14.50	13.64	14.21	13.85	1.72%	17,415,170