SHE:301066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.51	12.04	11.30	11.69	11.69	1.56%	5,365,800
Jul 9, 2026	11.39	11.59	11.00	11.51	11.51	0.09%	4,610,685
Jul 8, 2026	11.32	11.72	11.10	11.50	11.50	1.23%	4,095,695
Jul 7, 2026	11.68	11.80	11.33	11.36	11.36	-2.66%	3,802,342
Jul 6, 2026	12.28	12.32	11.60	11.67	11.67	-4.73%	4,253,700
Jul 3, 2026	11.90	12.38	11.76	12.25	12.25	3.11%	4,632,600
Jul 2, 2026	11.81	12.20	11.70	11.88	11.88	0.34%	4,215,100
Jul 1, 2026	11.63	12.05	11.44	11.84	11.84	1.98%	4,876,019
Jun 30, 2026	11.90	11.90	11.52	11.61	11.61	-0.43%	3,609,550
Jun 29, 2026	11.69	11.74	11.20	11.71	11.66	0.09%	5,046,542
Jun 26, 2026	11.95	12.22	11.70	11.70	11.65	-3.07%	3,740,706
Jun 25, 2026	12.43	12.43	11.96	12.07	12.02	-2.90%	4,436,180
Jun 24, 2026	13.06	13.11	12.38	12.43	12.38	-4.90%	4,862,481
Jun 23, 2026	12.77	13.38	12.70	13.07	13.01	2.19%	4,550,520
Jun 22, 2026	12.94	13.02	12.45	12.79	12.74	-1.46%	5,148,530
Jun 18, 2026	13.08	13.30	12.50	12.98	12.92	-1.59%	6,125,220
Jun 17, 2026	13.80	14.20	13.14	13.19	13.13	-2.44%	8,998,424
Jun 16, 2026	13.83	13.97	13.45	13.52	13.46	-3.08%	4,951,700
Jun 15, 2026	13.79	14.30	13.68	13.95	13.89	1.90%	5,452,876
Jun 12, 2026	13.62	14.10	13.50	13.69	13.63	1.41%	3,885,509
Jun 11, 2026	13.60	13.80	13.13	13.50	13.44	-1.10%	3,627,537
Jun 10, 2026	13.80	14.01	13.50	13.65	13.59	-2.50%	3,494,180
Jun 9, 2026	14.16	14.30	13.77	14.00	13.94	-1.13%	4,104,241
Jun 8, 2026	13.87	14.77	13.77	14.16	14.10	-0.49%	6,028,546
Jun 5, 2026	14.00	14.60	13.70	14.23	14.17	2.23%	5,344,562
Jun 4, 2026	14.15	14.65	13.80	13.92	13.86	-1.69%	5,142,624
Jun 3, 2026	14.40	14.47	14.02	14.16	14.10	-1.80%	3,399,375
Jun 2, 2026	14.58	14.80	13.87	14.42	14.36	0.28%	4,873,223
Jun 1, 2026	14.38	14.70	14.20	14.38	14.32	-	4,088,437
May 29, 2026	14.77	14.99	14.26	14.38	14.32	-2.84%	4,774,706
May 28, 2026	14.51	14.98	14.33	14.80	14.74	1.86%	5,212,040
May 27, 2026	14.95	15.02	14.30	14.53	14.47	-3.77%	4,919,803
May 26, 2026	15.20	15.39	14.74	15.10	15.04	-2.01%	5,855,289
May 25, 2026	15.53	15.72	15.10	15.41	15.34	-1.34%	4,634,444
May 22, 2026	15.28	15.70	15.02	15.62	15.55	2.29%	4,838,058
May 21, 2026	15.93	16.14	15.20	15.27	15.20	-4.14%	6,632,672
May 20, 2026	15.70	16.18	15.52	15.93	15.86	1.08%	6,803,960
May 19, 2026	15.86	16.10	15.55	15.76	15.69	-0.57%	6,239,273
May 18, 2026	16.41	16.64	15.78	15.85	15.78	-4.00%	9,834,585
May 15, 2026	16.46	17.25	16.46	16.51	16.44	0.06%	10,097,190
May 14, 2026	17.11	17.29	16.41	16.50	16.43	-4.18%	11,608,790
May 13, 2026	16.61	17.38	16.55	17.22	17.15	3.55%	11,820,470
May 12, 2026	16.41	16.87	16.30	16.63	16.56	1.34%	9,715,732
May 11, 2026	16.30	16.59	16.15	16.41	16.34	0.61%	9,748,685
May 8, 2026	15.50	16.73	15.35	16.31	16.24	5.29%	14,426,250
May 7, 2026	15.10	15.55	15.01	15.49	15.42	2.38%	7,611,061
May 6, 2026	15.05	15.30	14.96	15.13	15.07	1.41%	7,418,820
Apr 30, 2026	14.75	15.07	14.70	14.92	14.86	0.88%	5,961,869
Apr 29, 2026	14.68	14.94	14.50	14.79	14.73	0.07%	7,120,725
Apr 28, 2026	14.79	14.93	14.23	14.78	14.72	2.00%	12,561,800