SHE:301048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.82	9.90	9.70	9.71	9.71	-0.82%	5,204,000
May 28, 2026	9.75	9.88	9.57	9.79	9.79	-0.10%	5,717,304
May 27, 2026	10.10	10.30	9.73	9.80	9.80	-3.07%	5,606,500
May 26, 2026	10.40	10.47	9.96	10.11	10.11	-2.98%	6,202,600
May 25, 2026	10.53	10.62	10.31	10.42	10.42	-1.04%	3,441,500
May 22, 2026	10.40	10.58	10.39	10.53	10.53	1.35%	4,020,500
May 21, 2026	10.84	10.98	10.37	10.39	10.39	-3.80%	5,766,352
May 20, 2026	10.90	10.96	10.71	10.80	10.80	-1.46%	4,385,615
May 19, 2026	10.77	11.04	10.71	10.96	10.96	1.86%	5,294,788
May 18, 2026	10.80	10.88	10.66	10.76	10.76	-0.92%	4,125,285
May 15, 2026	10.93	11.02	10.77	10.86	10.86	-0.55%	4,291,020
May 14, 2026	11.17	11.18	10.92	10.92	10.92	-2.06%	4,769,500
May 13, 2026	11.15	11.23	10.96	11.15	11.15	0.90%	5,326,700
May 12, 2026	11.26	11.34	11.02	11.05	11.05	-2.13%	5,577,978
May 11, 2026	11.22	11.31	11.10	11.29	11.29	0.62%	7,420,000
May 8, 2026	11.09	11.23	11.02	11.22	11.22	1.08%	6,823,115
May 7, 2026	11.08	11.19	11.03	11.10	11.10	0.18%	6,890,368
May 6, 2026	10.90	11.20	10.87	11.08	11.08	1.37%	8,141,268
Apr 30, 2026	10.70	11.00	10.70	10.93	10.93	2.05%	8,969,110
Apr 29, 2026	10.51	10.77	10.51	10.71	10.71	3.58%	8,574,990
Apr 28, 2026	10.55	10.56	10.25	10.34	10.34	-2.82%	7,240,699
Apr 27, 2026	10.58	10.68	10.48	10.64	10.64	1.04%	5,299,400
Apr 24, 2026	10.69	10.73	10.43	10.53	10.53	-1.40%	6,417,467
Apr 23, 2026	10.82	10.89	10.64	10.68	10.68	-1.57%	6,515,632
Apr 22, 2026	10.83	10.94	10.81	10.85	10.85	-0.73%	6,561,810
Apr 21, 2026	11.05	11.09	10.78	10.93	10.93	-1.53%	8,453,300
Apr 20, 2026	10.92	11.10	10.81	11.10	11.10	1.56%	11,139,789
Apr 17, 2026	10.83	10.95	10.66	10.93	10.93	0.09%	12,069,450
Apr 16, 2026	10.91	10.95	10.77	10.92	10.92	-0.27%	10,612,795
Apr 15, 2026	10.85	11.10	10.84	10.95	10.95	0.83%	13,184,798
Apr 14, 2026	10.82	10.91	10.68	10.86	10.86	1.02%	10,563,072
Apr 13, 2026	10.67	10.75	10.55	10.75	10.75	-1.01%	12,728,110
Apr 10, 2026	11.07	11.23	10.81	10.86	10.86	0.09%	17,198,020
Apr 9, 2026	11.01	11.37	10.84	10.85	10.85	-3.90%	21,110,370
Apr 8, 2026	10.91	11.41	10.87	11.29	11.29	4.83%	25,906,190
Apr 7, 2026	10.91	10.99	10.52	10.77	10.77	-2.53%	19,233,260
Apr 3, 2026	11.82	11.85	10.97	11.05	11.05	-6.91%	27,839,430
Apr 2, 2026	12.23	12.29	11.76	11.87	11.87	-4.12%	33,382,170
Apr 1, 2026	13.00	13.57	12.11	12.38	12.38	-5.42%	59,691,330
Mar 31, 2026	10.81	13.09	10.81	13.09	13.09	19.98%	49,141,691
Mar 30, 2026	10.00	11.85	9.98	10.91	10.91	7.70%	17,303,883
Mar 27, 2026	9.96	10.16	9.95	10.13	10.13	0.50%	2,370,329
Mar 26, 2026	10.20	10.35	10.04	10.08	10.08	-1.18%	2,929,200
Mar 25, 2026	10.11	10.23	10.06	10.20	10.20	0.99%	3,732,329
Mar 24, 2026	9.84	10.11	9.71	10.10	10.10	4.45%	4,188,314
Mar 23, 2026	10.10	10.16	9.55	9.67	9.67	-6.21%	6,057,443
Mar 20, 2026	10.57	10.66	10.30	10.31	10.31	-2.55%	3,662,112
Mar 19, 2026	10.78	10.85	10.53	10.58	10.58	-2.67%	3,502,800
Mar 18, 2026	10.85	10.95	10.72	10.87	10.87	0.46%	2,628,147
Mar 17, 2026	11.07	11.14	10.82	10.82	10.82	-1.90%	3,553,800