SHE:301059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	15.77	15.95	15.37	15.52	15.52	-2.14%	7,398,060
May 15, 2026	15.71	16.13	15.71	15.86	15.86	0.63%	8,472,219
May 14, 2026	15.85	16.31	15.76	15.76	15.76	-0.51%	8,111,916
May 13, 2026	16.00	16.10	15.72	15.84	15.84	-2.94%	12,649,840
May 12, 2026	15.11	16.77	14.87	16.32	16.32	9.24%	20,005,690
May 11, 2026	14.68	14.96	14.58	14.94	14.94	1.91%	3,764,644
May 8, 2026	14.56	14.68	14.53	14.66	14.66	0.55%	2,356,350
May 7, 2026	14.68	14.69	14.55	14.58	14.58	-0.61%	2,453,640
May 6, 2026	14.80	14.80	14.53	14.67	14.67	0.76%	3,713,308
Apr 30, 2026	14.48	14.65	14.48	14.56	14.56	0.48%	2,652,599
Apr 29, 2026	14.26	14.50	14.21	14.49	14.49	1.83%	3,493,031
Apr 28, 2026	14.30	14.40	14.22	14.23	14.23	-0.84%	3,035,570
Apr 27, 2026	14.26	14.36	14.09	14.35	14.35	2.43%	2,990,940
Apr 24, 2026	13.95	14.18	13.81	14.01	14.01	-	2,683,480
Apr 23, 2026	14.28	14.36	13.97	14.01	14.01	-1.75%	2,496,393
Apr 22, 2026	14.35	14.43	14.25	14.26	14.26	-1.04%	2,798,000
Apr 21, 2026	14.40	14.43	14.29	14.41	14.41	0.14%	2,315,790
Apr 20, 2026	14.24	14.40	14.14	14.39	14.39	1.05%	2,310,290
Apr 17, 2026	14.16	14.28	14.02	14.24	14.24	0.49%	2,423,448
Apr 16, 2026	13.90	14.18	13.79	14.17	14.17	2.31%	2,538,288
Apr 15, 2026	14.05	14.05	13.80	13.85	13.85	-0.93%	2,016,454
Apr 14, 2026	14.05	14.09	13.79	13.98	13.98	-0.29%	2,387,960
Apr 13, 2026	14.01	14.05	13.90	14.02	14.02	-0.43%	2,211,200
Apr 10, 2026	13.95	14.13	13.89	14.08	14.08	1.22%	2,410,480
Apr 9, 2026	13.95	14.06	13.82	13.91	13.91	-0.57%	2,985,600
Apr 8, 2026	13.80	13.99	13.72	13.99	13.99	3.48%	3,408,185
Apr 7, 2026	13.30	13.54	13.20	13.52	13.52	2.35%	2,533,500
Apr 3, 2026	13.59	13.62	13.10	13.21	13.21	-2.15%	2,898,714
Apr 2, 2026	13.57	13.72	13.38	13.50	13.50	-1.17%	2,266,450
Apr 1, 2026	13.60	13.67	13.46	13.66	13.66	2.02%	2,369,050
Mar 31, 2026	13.43	13.68	13.35	13.39	13.39	-0.59%	2,960,780
Mar 30, 2026	13.40	13.64	13.33	13.47	13.47	-1.39%	2,901,679
Mar 27, 2026	13.05	13.66	13.05	13.66	13.66	2.40%	3,334,535
Mar 26, 2026	13.32	13.58	13.21	13.34	13.34	-0.07%	2,952,606
Mar 25, 2026	13.31	13.45	13.19	13.35	13.35	1.21%	3,717,830
Mar 24, 2026	12.92	13.19	12.61	13.19	13.19	5.02%	5,157,100
Mar 23, 2026	13.30	13.43	12.43	12.56	12.56	-7.78%	6,454,599
Mar 20, 2026	14.25	14.25	13.59	13.62	13.62	-3.40%	4,646,860
Mar 19, 2026	14.45	14.51	14.03	14.10	14.10	-3.09%	3,935,480
Mar 18, 2026	14.49	14.56	14.25	14.55	14.55	1.25%	2,681,960
Mar 17, 2026	14.75	14.90	14.33	14.37	14.37	-2.91%	3,611,066
Mar 16, 2026	14.98	15.06	14.53	14.80	14.80	-1.20%	5,590,570
Mar 13, 2026	15.04	15.35	14.93	14.98	14.98	-1.12%	4,686,250
Mar 12, 2026	15.63	15.64	15.05	15.15	15.15	-2.32%	6,446,179
Mar 11, 2026	15.63	15.65	15.34	15.51	15.51	-0.58%	5,483,579
Mar 10, 2026	15.20	15.63	15.20	15.60	15.60	2.90%	6,086,844
Mar 9, 2026	15.20	15.40	14.90	15.16	15.16	-0.92%	6,422,767
Mar 6, 2026	15.05	15.33	14.85	15.30	15.30	1.73%	7,197,262
Mar 5, 2026	14.94	15.13	14.88	15.04	15.04	2.04%	5,814,510
Mar 4, 2026	14.41	14.83	14.41	14.74	14.74	0.89%	5,540,010