SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.04	25.04	24.08	24.87	-	1.30%	831,215
Jun 17, 2026	25.00	25.24	24.49	24.55	24.55	-3.04%	1,395,700
Jun 16, 2026	25.35	25.50	24.61	25.32	25.32	-	1,432,261
Jun 15, 2026	25.52	25.86	25.21	25.32	25.32	0.32%	1,103,800
Jun 12, 2026	25.04	25.68	24.75	25.24	25.24	1.77%	1,456,704
Jun 11, 2026	25.46	25.46	24.48	24.80	24.80	-2.67%	1,317,100
Jun 10, 2026	26.02	26.35	25.05	25.48	25.48	-3.30%	1,636,700
Jun 9, 2026	26.29	26.60	25.90	26.35	26.35	-	1,233,600
Jun 8, 2026	26.33	27.29	26.01	26.35	26.35	-1.72%	1,928,227
Jun 5, 2026	25.98	27.44	25.31	26.81	26.81	2.72%	2,698,941
Jun 4, 2026	26.52	26.79	25.72	26.10	26.10	-1.32%	1,635,888
Jun 3, 2026	27.00	27.00	26.15	26.45	26.45	-1.49%	1,883,938
Jun 2, 2026	27.77	27.93	26.53	26.85	26.85	-2.86%	1,938,632
Jun 1, 2026	27.60	28.20	27.12	27.64	27.64	1.47%	1,694,830
May 29, 2026	28.72	29.01	26.98	27.24	27.24	-5.91%	2,422,188
May 28, 2026	29.00	29.32	28.14	28.95	28.95	-0.34%	1,950,437
May 27, 2026	30.01	30.71	28.73	29.05	29.05	-4.35%	3,286,669
May 26, 2026	31.02	31.49	29.90	30.37	30.37	-2.88%	2,251,512
May 25, 2026	31.62	31.95	30.81	31.27	31.27	-1.48%	2,583,719
May 22, 2026	32.22	32.75	31.60	31.74	31.74	-2.34%	3,174,984
May 21, 2026	33.04	33.99	32.30	32.50	32.50	-2.14%	4,418,256
May 20, 2026	32.80	33.55	32.30	33.21	33.21	0.58%	3,580,725
May 19, 2026	31.31	33.38	31.12	33.02	33.02	5.97%	6,591,557
May 18, 2026	31.00	31.43	30.21	31.16	31.16	-0.22%	3,774,534
May 15, 2026	29.27	32.47	29.25	31.23	31.23	6.12%	5,711,005
May 14, 2026	30.24	30.37	29.43	29.43	29.43	-2.52%	2,163,187
May 13, 2026	30.66	30.75	30.01	30.19	30.19	-2.14%	2,742,028
May 12, 2026	31.50	31.79	30.61	30.85	30.85	-2.34%	2,507,067
May 11, 2026	30.81	31.73	30.51	31.59	31.59	2.56%	3,458,466
May 8, 2026	30.40	30.80	30.06	30.80	30.80	0.36%	2,782,000
May 7, 2026	29.84	30.83	29.80	30.69	30.69	3.02%	3,264,463
May 6, 2026	29.67	29.92	29.33	29.79	29.79	1.29%	2,838,182
Apr 30, 2026	29.55	29.59	29.12	29.41	29.41	0.79%	2,502,313
Apr 29, 2026	29.14	29.68	29.08	29.18	29.18	-0.88%	3,242,315
Apr 28, 2026	31.04	31.25	29.29	29.44	29.44	-4.69%	4,554,337
Apr 27, 2026	33.31	33.31	30.88	30.89	30.89	-10.98%	6,701,553
Apr 24, 2026	33.44	35.33	33.07	34.70	34.70	-0.20%	6,775,281
Apr 23, 2026	34.98	35.15	33.00	34.77	34.77	-3.15%	9,605,930
Apr 22, 2026	34.88	38.62	34.00	35.90	35.90	7.49%	14,741,759
Apr 21, 2026	33.40	33.40	32.88	33.40	33.40	20.01%	2,908,615
Apr 3, 2026	28.75	28.75	27.55	27.83	27.83	-2.42%	1,882,686
Apr 2, 2026	28.75	28.97	28.27	28.52	28.52	-0.80%	1,652,101
Apr 1, 2026	28.86	28.97	28.52	28.75	28.75	1.63%	1,353,270
Mar 31, 2026	28.62	29.06	28.26	28.29	28.29	-1.15%	1,644,003
Mar 30, 2026	28.43	28.65	28.06	28.62	28.62	0.46%	1,336,567
Mar 27, 2026	28.03	28.76	27.68	28.49	28.49	0.74%	1,795,939
Mar 26, 2026	29.11	29.35	28.16	28.28	28.28	-2.88%	1,918,619
Mar 25, 2026	29.10	29.55	28.91	29.12	29.12	0.14%	2,409,038
Mar 24, 2026	28.67	29.14	27.84	29.08	29.08	3.34%	3,013,153
Mar 23, 2026	28.75	29.59	27.90	28.14	28.14	-6.26%	3,864,175