SHE:301017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.40	14.04	13.40	13.83	13.83	2.90%	10,830,500
May 28, 2026	13.36	13.55	13.12	13.44	13.44	0.60%	6,594,819
May 27, 2026	12.97	13.70	12.86	13.36	13.36	2.38%	8,793,587
May 26, 2026	13.36	13.36	12.76	13.05	13.05	-1.73%	7,330,593
May 25, 2026	13.38	13.73	13.10	13.28	13.28	-1.63%	7,151,400
May 22, 2026	13.53	13.84	13.30	13.50	13.50	-0.22%	7,201,500
May 21, 2026	13.86	13.95	13.50	13.53	13.53	-2.38%	7,642,575
May 20, 2026	13.53	14.01	13.26	13.86	13.86	1.84%	9,204,857
May 19, 2026	13.59	13.67	13.31	13.61	13.61	0.07%	7,058,300
May 18, 2026	13.39	13.92	13.31	13.60	13.60	1.34%	8,629,700
May 15, 2026	13.84	13.85	13.35	13.42	13.42	-3.10%	6,609,500
May 14, 2026	14.09	14.20	13.83	13.85	13.85	-1.42%	5,762,500
May 13, 2026	13.82	14.12	13.72	14.05	14.05	0.86%	7,006,715
May 12, 2026	14.12	14.44	13.81	13.93	13.93	-2.04%	9,116,700
May 11, 2026	13.54	14.34	13.38	14.22	14.22	5.41%	13,913,220
May 8, 2026	13.34	13.58	13.30	13.49	13.49	1.12%	7,051,965
May 7, 2026	13.35	13.41	13.17	13.34	13.34	-	7,345,906
May 6, 2026	13.14	13.46	13.14	13.34	13.34	1.75%	6,994,500
Apr 30, 2026	13.43	13.50	13.05	13.11	13.11	-2.46%	9,150,200
Apr 29, 2026	13.51	13.71	13.19	13.44	13.44	-1.83%	9,219,085
Apr 28, 2026	14.22	14.52	13.63	13.69	13.69	-4.86%	10,020,900
Apr 27, 2026	13.93	14.40	13.87	14.39	14.39	1.20%	6,958,397
Apr 24, 2026	15.06	15.09	14.20	14.22	14.22	-6.88%	13,040,400
Apr 23, 2026	14.88	15.39	14.68	15.27	15.27	2.00%	14,908,260
Apr 22, 2026	14.85	14.97	14.51	14.97	14.97	-0.20%	10,046,010
Apr 21, 2026	15.30	15.64	14.78	15.00	15.00	-2.66%	16,537,940
Apr 20, 2026	15.31	15.46	15.15	15.41	15.41	0.46%	13,810,840
Apr 17, 2026	15.45	15.54	15.15	15.34	15.34	-1.41%	14,008,330
Apr 16, 2026	15.78	15.85	15.21	15.56	15.56	-4.42%	26,459,680
Apr 15, 2026	14.30	16.78	14.26	16.28	16.28	15.79%	37,582,960
Apr 14, 2026	14.17	14.20	13.88	14.06	14.06	0.29%	7,484,694
Apr 13, 2026	14.54	14.54	13.86	14.02	14.02	-3.91%	11,457,720
Apr 10, 2026	14.56	14.83	14.32	14.59	14.59	-0.48%	10,021,640
Apr 9, 2026	15.13	15.44	14.61	14.66	14.66	-4.74%	14,433,190
Apr 8, 2026	15.60	15.75	15.06	15.39	15.39	-2.59%	19,890,020
Apr 7, 2026	15.10	15.82	15.10	15.80	15.80	2.27%	20,278,650
Apr 3, 2026	14.83	16.31	14.78	15.45	15.45	-0.77%	27,681,250
Apr 2, 2026	14.60	15.72	14.50	15.57	15.57	6.06%	26,583,450
Apr 1, 2026	14.51	14.70	14.14	14.68	14.68	1.73%	12,000,470
Mar 31, 2026	14.32	14.97	14.24	14.43	14.43	0.77%	13,042,480
Mar 30, 2026	13.53	14.38	13.53	14.32	14.32	3.84%	11,575,910
Mar 27, 2026	13.38	13.79	13.35	13.79	13.79	1.70%	3,684,583
Mar 26, 2026	13.83	13.91	13.47	13.56	13.56	-1.74%	3,325,594
Mar 25, 2026	13.67	13.86	13.62	13.80	13.80	1.10%	4,189,440
Mar 24, 2026	13.50	13.68	13.28	13.65	13.65	4.12%	6,160,504
Mar 23, 2026	13.59	13.75	13.01	13.11	13.11	-5.14%	6,150,388
Mar 20, 2026	14.21	14.38	13.82	13.82	13.82	-2.74%	3,883,604
Mar 19, 2026	14.46	14.56	14.10	14.21	14.21	-2.27%	3,962,219
Mar 18, 2026	14.29	14.55	14.26	14.54	14.54	1.61%	3,045,800
Mar 17, 2026	14.55	14.73	14.30	14.31	14.31	-1.65%	3,835,000