SHE:301009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.05	9.12	8.73	8.76	8.76	-2.67%	3,455,200
Jun 16, 2026	8.99	9.07	8.84	9.00	9.00	-	3,192,104
Jun 15, 2026	9.17	9.42	8.96	9.00	9.00	-1.75%	3,434,400
Jun 12, 2026	8.86	9.19	8.79	9.16	9.16	4.09%	3,330,400
Jun 11, 2026	8.99	9.04	8.74	8.80	8.80	-2.00%	2,833,700
Jun 10, 2026	9.05	9.12	8.86	8.98	8.98	-1.43%	3,017,600
Jun 9, 2026	9.10	9.29	8.97	9.11	9.11	0.77%	2,651,100
Jun 8, 2026	9.25	9.37	8.92	9.04	9.04	-2.80%	3,163,200
Jun 5, 2026	9.09	9.41	9.09	9.30	9.30	2.42%	3,995,400
Jun 4, 2026	9.37	9.43	9.00	9.08	9.08	-3.40%	3,170,845
Jun 3, 2026	9.59	9.66	9.30	9.40	9.40	-2.39%	3,422,526
Jun 2, 2026	9.86	9.92	9.61	9.63	9.63	-1.83%	3,243,400
Jun 1, 2026	9.51	9.93	9.46	9.81	9.81	2.19%	3,881,500
May 29, 2026	9.78	9.81	9.53	9.60	9.60	-1.23%	2,849,504
May 28, 2026	9.84	9.87	9.54	9.72	9.72	-1.12%	2,627,000
May 27, 2026	9.98	10.00	9.60	9.83	9.83	-1.60%	3,016,500
May 26, 2026	10.05	10.14	9.79	9.99	9.99	-1.09%	2,878,100
May 25, 2026	10.32	10.41	10.03	10.10	10.10	-2.13%	2,245,400
May 22, 2026	10.22	10.36	9.99	10.32	10.32	1.98%	2,831,400
May 21, 2026	10.51	10.60	10.06	10.12	10.12	-3.53%	3,656,600
May 20, 2026	10.70	10.70	10.40	10.49	10.49	-1.59%	2,080,300
May 19, 2026	10.66	10.80	10.53	10.66	10.66	0.47%	2,292,100
May 18, 2026	10.50	10.63	10.41	10.61	10.61	0.76%	2,785,000
May 15, 2026	10.84	10.84	10.43	10.53	10.53	-2.23%	3,194,403
May 14, 2026	10.98	10.98	10.72	10.77	10.77	-1.55%	3,064,577
May 13, 2026	11.04	11.05	10.86	10.94	10.94	-0.73%	4,687,197
May 12, 2026	11.46	11.51	10.90	11.02	11.02	-3.84%	6,467,284
May 11, 2026	11.53	11.54	11.28	11.46	11.46	-0.52%	3,307,700
May 8, 2026	11.37	11.55	11.24	11.52	11.52	1.77%	2,545,320
May 7, 2026	11.38	11.38	11.28	11.32	11.32	-0.09%	1,651,500
May 6, 2026	11.30	11.47	11.27	11.33	11.33	0.27%	2,889,335
Apr 30, 2026	11.25	11.38	11.21	11.30	11.30	0.27%	2,197,200
Apr 29, 2026	10.98	11.33	10.92	11.27	11.27	2.55%	3,656,358
Apr 28, 2026	11.13	11.28	10.97	10.99	10.99	-1.96%	3,712,600
Apr 27, 2026	11.22	11.40	10.73	11.21	11.21	-3.61%	6,406,562
Apr 24, 2026	11.45	11.71	11.37	11.63	11.63	1.04%	1,818,000
Apr 23, 2026	11.66	11.70	11.47	11.51	11.51	-1.37%	2,113,000
Apr 22, 2026	11.71	11.81	11.62	11.67	11.67	-0.85%	1,836,900
Apr 21, 2026	11.90	11.94	11.73	11.77	11.77	-0.84%	2,313,910
Apr 20, 2026	11.76	11.88	11.65	11.87	11.87	0.76%	1,992,800
Apr 17, 2026	11.88	11.94	11.69	11.78	11.78	-1.01%	1,532,600
Apr 16, 2026	11.75	11.94	11.63	11.90	11.90	1.19%	1,897,400
Apr 15, 2026	11.76	11.83	11.65	11.76	11.76	0.43%	1,324,800
Apr 14, 2026	11.71	11.80	11.55	11.71	11.71	0.26%	1,528,700
Apr 13, 2026	11.76	11.78	11.60	11.68	11.68	-0.17%	1,608,500
Apr 10, 2026	11.62	11.82	11.62	11.70	11.70	1.12%	1,972,700
Apr 9, 2026	11.89	11.90	11.52	11.57	11.57	-2.77%	2,186,000
Apr 8, 2026	11.84	11.92	11.76	11.90	11.90	2.50%	2,356,500
Apr 7, 2026	11.35	11.67	11.27	11.61	11.61	2.38%	2,119,600
Apr 3, 2026	11.68	11.72	11.32	11.34	11.34	-2.91%	2,122,875