SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.71	20.16	19.34	19.91	19.91	-0.25%	1,439,700
Jun 15, 2026	20.24	20.82	19.66	19.96	19.96	-0.94%	1,567,900
Jun 12, 2026	20.40	20.57	19.68	20.15	20.15	1.00%	1,379,300
Jun 11, 2026	19.99	20.43	19.45	19.95	19.95	-1.19%	1,508,900
Jun 10, 2026	20.57	20.67	19.55	20.19	20.19	-2.32%	1,734,800
Jun 9, 2026	20.49	21.06	20.30	20.67	20.67	2.53%	1,795,100
Jun 8, 2026	20.83	21.30	19.76	20.16	20.16	-4.05%	1,836,300
Jun 5, 2026	20.49	21.58	20.00	21.01	21.01	2.49%	1,730,500
Jun 4, 2026	20.88	21.30	20.30	20.50	20.50	-2.75%	1,427,200
Jun 3, 2026	21.52	21.67	20.81	21.08	21.08	-2.04%	1,817,000
Jun 2, 2026	22.38	22.50	21.25	21.52	21.52	-2.23%	1,724,200
Jun 1, 2026	21.25	22.34	21.01	22.01	22.01	3.58%	1,752,550
May 29, 2026	22.18	22.48	21.03	21.25	21.25	-4.19%	1,516,300
May 28, 2026	21.87	22.50	21.50	22.18	22.18	0.41%	1,716,300
May 27, 2026	22.71	22.83	21.73	22.09	22.09	-2.52%	1,694,800
May 26, 2026	23.34	23.44	22.50	22.66	22.66	-3.33%	1,831,300
May 25, 2026	24.19	24.65	23.10	23.44	23.44	-3.10%	1,780,050
May 22, 2026	23.64	24.39	23.49	24.19	24.19	2.33%	1,739,300
May 21, 2026	24.92	25.07	23.51	23.64	23.64	-5.02%	1,716,300
May 20, 2026	25.18	25.18	24.52	24.89	24.89	-1.27%	1,367,500
May 19, 2026	25.49	25.65	24.80	25.21	25.21	-0.90%	1,413,300
May 18, 2026	24.87	25.53	24.72	25.44	25.44	1.15%	1,490,700
May 15, 2026	25.56	25.60	24.79	25.15	25.15	-1.22%	1,700,100
May 14, 2026	25.40	25.88	25.12	25.46	25.46	0.24%	1,764,500
May 13, 2026	25.41	25.63	25.10	25.40	25.40	1.07%	1,961,900
May 12, 2026	25.73	25.80	25.03	25.13	25.13	-2.14%	2,595,529
May 11, 2026	25.66	25.92	25.36	25.68	25.68	1.26%	2,601,877
May 8, 2026	25.60	25.75	25.16	25.36	25.36	-1.32%	3,133,958
May 7, 2026	24.63	26.20	24.61	25.70	25.70	3.01%	5,716,400
May 6, 2026	26.93	27.27	24.78	24.95	24.95	-7.59%	7,097,165
Apr 30, 2026	25.12	27.96	24.87	27.00	27.00	7.78%	6,090,434
Apr 29, 2026	24.39	25.40	23.80	25.05	25.05	2.75%	2,057,000
Apr 28, 2026	24.30	24.45	24.07	24.38	24.38	0.66%	1,455,200
Apr 27, 2026	23.86	24.23	23.26	24.22	24.22	1.94%	1,803,600
Apr 24, 2026	23.14	23.79	22.86	23.76	23.76	2.63%	1,824,300
Apr 23, 2026	23.02	23.50	22.59	23.15	23.15	-	1,767,299
Apr 22, 2026	23.13	23.35	22.80	23.15	23.15	-0.43%	1,545,799
Apr 21, 2026	22.75	23.65	22.50	23.25	23.25	2.20%	2,578,459
Apr 20, 2026	22.55	22.80	22.24	22.75	22.75	1.84%	1,034,871
Apr 17, 2026	22.86	22.86	22.22	22.34	22.34	-2.27%	1,466,601
Apr 16, 2026	22.01	23.01	21.89	22.86	22.86	3.81%	1,408,700
Apr 15, 2026	22.55	22.55	21.90	22.02	22.02	-1.34%	1,120,900
Apr 14, 2026	22.45	22.54	22.08	22.32	22.32	-0.36%	1,011,300
Apr 13, 2026	22.14	22.40	21.80	22.40	22.40	0.90%	1,102,200
Apr 10, 2026	21.91	22.55	21.89	22.20	22.20	1.88%	1,133,900
Apr 9, 2026	22.46	22.59	21.68	21.79	21.79	-3.84%	993,005
Apr 8, 2026	21.95	22.80	21.72	22.66	22.66	5.44%	1,711,705
Apr 7, 2026	20.71	21.60	20.50	21.49	21.49	3.67%	1,591,400
Apr 3, 2026	21.64	21.87	20.61	20.73	20.73	-3.89%	1,465,000
Apr 2, 2026	22.39	22.46	21.38	21.57	21.57	-3.49%	1,381,500