SHE:301016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.00	15.00	13.85	13.89	-	-3.00%	1,806,910
Jun 10, 2026	14.88	14.97	14.03	14.32	14.32	-4.21%	3,812,844
Jun 9, 2026	15.00	15.13	14.67	14.95	14.95	1.15%	2,519,203
Jun 8, 2026	15.07	15.47	14.45	14.78	14.78	-4.46%	3,589,889
Jun 5, 2026	15.23	15.64	15.05	15.47	15.47	0.52%	3,888,965
Jun 4, 2026	14.99	15.56	14.86	15.39	15.39	1.52%	3,648,588
Jun 3, 2026	15.08	15.33	14.93	15.16	15.16	0.13%	3,286,820
Jun 2, 2026	15.68	15.90	14.90	15.14	15.14	-3.63%	3,571,679
Jun 1, 2026	15.48	16.29	15.30	15.71	15.71	0.96%	4,550,424
May 29, 2026	16.60	16.67	15.40	15.56	15.56	-6.38%	5,187,996
May 28, 2026	16.77	17.10	16.25	16.62	16.62	-0.84%	4,742,624
May 27, 2026	17.33	17.33	16.42	16.76	16.76	-3.29%	5,289,085
May 26, 2026	18.33	18.35	17.09	17.33	17.33	-5.46%	7,597,589
May 25, 2026	19.31	19.68	18.09	18.33	18.33	-5.03%	8,632,938
May 22, 2026	19.24	20.45	18.95	19.30	19.30	0.52%	8,972,411
May 21, 2026	20.24	20.69	19.02	19.20	19.20	-5.93%	10,412,889
May 20, 2026	20.83	21.34	20.21	20.41	20.41	-2.48%	9,513,387
May 19, 2026	18.96	21.72	18.90	20.93	20.93	10.45%	17,294,889
May 18, 2026	17.94	19.47	17.83	18.95	18.95	5.45%	10,181,760
May 15, 2026	17.74	18.42	17.63	17.97	17.97	0.56%	3,019,919
May 14, 2026	18.27	18.28	17.59	17.87	17.87	-2.35%	3,272,530
May 13, 2026	17.95	18.50	17.63	18.30	18.30	1.39%	4,600,697
May 12, 2026	18.39	19.08	18.01	18.05	18.05	-2.80%	4,587,683
May 11, 2026	18.08	18.80	18.08	18.57	18.57	2.94%	5,190,162
May 8, 2026	17.73	18.46	17.46	18.04	18.04	1.75%	7,281,369
May 7, 2026	17.72	18.36	17.39	17.73	17.73	0.91%	7,840,552
May 6, 2026	16.20	18.20	16.10	17.57	17.57	7.86%	10,595,010
Apr 30, 2026	15.68	16.40	15.68	16.29	16.29	3.81%	4,156,797
Apr 29, 2026	16.16	16.16	15.76	15.80	15.69	-2.90%	3,827,475
Apr 28, 2026	16.66	16.74	16.11	16.27	16.16	-2.77%	3,602,062
Apr 27, 2026	16.70	17.64	16.60	16.74	16.62	0.47%	4,574,838
Apr 24, 2026	16.84	16.90	16.51	16.66	16.54	-1.06%	2,961,280
Apr 23, 2026	16.90	17.14	16.69	16.84	16.72	0.13%	3,839,728
Apr 22, 2026	17.21	17.21	16.68	16.81	16.70	-2.32%	3,921,540
Apr 21, 2026	17.11	17.26	16.84	17.21	17.10	0.50%	2,963,331
Apr 20, 2026	17.12	17.29	16.82	17.13	17.01	0.17%	3,890,782
Apr 17, 2026	17.39	17.57	17.03	17.10	16.98	-1.93%	4,784,554
Apr 16, 2026	17.11	17.52	16.91	17.44	17.32	1.96%	7,335,497
Apr 15, 2026	16.27	17.96	16.27	17.10	16.98	5.09%	11,587,448
Apr 14, 2026	16.29	16.29	16.02	16.27	16.16	0.75%	2,706,716
Apr 13, 2026	16.00	16.29	15.71	16.15	16.04	0.94%	3,038,959
Apr 10, 2026	15.80	16.16	15.76	16.00	15.89	2.33%	3,642,823
Apr 9, 2026	15.85	16.06	15.57	15.64	15.53	-1.35%	2,836,582
Apr 8, 2026	15.56	15.91	15.50	15.85	15.74	3.69%	3,755,080
Apr 7, 2026	15.17	15.39	15.02	15.29	15.18	0.66%	2,382,382
Apr 3, 2026	15.64	15.68	15.14	15.19	15.08	-2.16%	3,655,171
Apr 2, 2026	15.53	16.03	15.36	15.52	15.42	-1.85%	6,014,488
Apr 1, 2026	16.71	16.73	15.63	15.81	15.71	-5.38%	9,524,022
Mar 31, 2026	16.07	17.14	15.76	16.71	16.60	4.37%	10,875,390
Mar 30, 2026	15.86	16.55	15.64	16.01	15.91	0.45%	5,624,231