SHE:301028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.05	20.42	19.70	19.98	19.98	-2.68%	13,505,250
May 27, 2026	19.18	21.19	18.66	20.53	20.53	5.07%	26,191,700
May 26, 2026	19.88	19.94	19.00	19.54	19.54	-2.74%	14,309,580
May 25, 2026	19.94	20.99	19.55	20.09	20.09	-0.64%	21,419,010
May 22, 2026	20.59	21.33	19.75	20.22	20.22	-0.98%	21,304,917
May 21, 2026	20.17	21.77	19.72	20.42	20.42	1.04%	29,710,170
May 20, 2026	19.51	20.78	19.39	20.21	20.21	-0.93%	25,377,550
May 19, 2026	17.40	20.79	17.15	20.40	20.40	17.24%	33,551,900
May 18, 2026	17.40	18.29	17.25	17.40	17.40	-1.14%	18,557,150
May 15, 2026	16.51	18.11	16.45	17.60	17.60	6.60%	24,774,560
May 14, 2026	17.34	17.38	16.51	16.51	16.51	-4.79%	15,107,160
May 13, 2026	17.36	17.66	16.92	17.34	17.34	-1.81%	18,757,900
May 12, 2026	17.15	18.12	17.06	17.66	17.66	2.44%	27,181,030
May 11, 2026	18.74	18.74	17.15	17.24	17.24	-2.87%	35,573,720
May 8, 2026	16.05	17.75	15.53	17.75	17.75	20.01%	36,827,190
May 7, 2026	14.29	15.14	14.21	14.79	14.79	3.79%	8,210,900
May 6, 2026	14.21	14.35	14.18	14.25	14.25	0.99%	2,801,698
Apr 30, 2026	14.08	14.17	14.04	14.11	14.11	0.07%	1,576,900
Apr 29, 2026	13.82	14.17	13.75	14.10	14.10	1.88%	2,344,790
Apr 28, 2026	14.24	14.29	13.71	13.84	13.84	-2.74%	3,262,700
Apr 27, 2026	13.97	14.36	13.78	14.23	14.23	2.30%	3,528,500
Apr 24, 2026	14.08	14.08	13.78	13.91	13.91	-0.86%	2,946,000
Apr 23, 2026	14.44	14.45	13.95	14.03	14.03	-1.96%	2,855,000
Apr 22, 2026	14.50	14.52	14.26	14.31	14.31	-1.17%	2,871,800
Apr 21, 2026	14.66	14.67	14.35	14.48	14.48	-1.09%	2,858,744
Apr 20, 2026	14.75	14.75	14.56	14.64	14.64	-0.20%	2,038,100
Apr 17, 2026	14.61	14.75	14.51	14.67	14.67	0.14%	2,243,600
Apr 16, 2026	14.59	14.69	14.52	14.65	14.65	0.34%	2,213,500
Apr 15, 2026	14.75	14.83	14.55	14.60	14.60	-1.02%	2,153,300
Apr 14, 2026	14.51	14.82	14.51	14.75	14.75	1.72%	3,260,100
Apr 13, 2026	14.25	14.62	14.21	14.50	14.50	1.19%	2,224,800
Apr 10, 2026	14.43	14.52	14.31	14.33	14.33	0.21%	2,203,200
Apr 9, 2026	14.44	14.56	14.24	14.30	14.30	-1.99%	2,338,400
Apr 8, 2026	14.01	14.73	14.01	14.59	14.59	6.34%	4,991,500
Apr 7, 2026	13.65	13.82	13.47	13.72	13.72	1.03%	1,591,454
Apr 3, 2026	13.84	13.94	13.55	13.58	13.58	-1.95%	1,705,347
Apr 2, 2026	13.96	14.11	13.70	13.85	13.85	-1.56%	1,773,300
Apr 1, 2026	14.16	14.23	13.94	14.07	14.07	1.30%	2,322,100
Mar 31, 2026	13.99	14.38	13.89	13.89	13.89	-0.71%	3,225,900
Mar 30, 2026	13.55	14.00	13.53	13.99	13.99	2.19%	3,373,800
Mar 27, 2026	13.48	13.85	13.24	13.69	13.69	1.18%	2,398,100
Mar 26, 2026	13.70	13.90	13.48	13.53	13.53	-1.74%	2,259,418
Mar 25, 2026	13.63	13.90	13.63	13.77	13.77	1.10%	2,602,818
Mar 24, 2026	13.32	13.68	13.12	13.62	13.62	4.29%	3,484,700
Mar 23, 2026	13.61	13.90	12.94	13.06	13.06	-6.18%	5,520,962
Mar 20, 2026	14.26	14.39	13.90	13.92	13.92	-2.25%	2,930,600
Mar 19, 2026	14.61	14.67	14.16	14.24	14.24	-3.85%	3,479,600
Mar 18, 2026	14.52	14.82	14.42	14.81	14.81	2.28%	2,677,500
Mar 17, 2026	14.79	14.89	14.42	14.48	14.48	-1.76%	2,722,800
Mar 16, 2026	14.88	14.97	14.52	14.74	14.74	-1.73%	3,359,100