SHE:301068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	26.13	27.87	25.50	26.62	26.62	2.54%	2,252,700
Jun 12, 2026	25.37	26.60	25.06	25.96	25.96	3.10%	1,904,307
Jun 11, 2026	25.89	26.13	24.80	25.18	25.18	-3.71%	1,352,600
Jun 10, 2026	26.99	27.00	25.50	26.15	26.15	-4.07%	1,719,400
Jun 9, 2026	26.70	28.64	26.40	27.26	27.26	2.98%	2,203,568
Jun 8, 2026	28.00	28.21	26.28	26.47	26.47	-7.67%	1,715,740
Jun 5, 2026	28.65	29.28	27.80	28.67	28.67	0.84%	1,375,700
Jun 4, 2026	28.58	29.36	28.19	28.43	28.43	-1.01%	1,037,823
Jun 3, 2026	29.29	30.10	28.45	28.72	28.72	-2.08%	1,717,930
Jun 2, 2026	30.11	30.39	29.00	29.33	29.33	-2.53%	1,308,700
Jun 1, 2026	30.60	30.60	28.10	30.09	30.09	4.70%	1,945,100
May 29, 2026	29.68	30.65	28.55	28.74	28.74	-3.33%	1,476,410
May 28, 2026	29.94	30.46	28.90	29.73	29.73	-0.67%	2,072,330
May 27, 2026	31.85	31.85	29.58	29.93	29.93	-4.44%	1,274,250
May 26, 2026	32.17	32.32	30.91	31.32	31.32	-2.64%	853,700
May 25, 2026	32.61	32.79	31.52	32.17	32.17	-0.77%	1,057,530
May 22, 2026	33.30	33.30	31.82	32.42	32.42	0.78%	1,185,371
May 21, 2026	33.50	34.20	32.05	32.17	32.17	-3.97%	975,245
May 20, 2026	34.19	34.19	32.96	33.50	33.50	-0.27%	844,402
May 19, 2026	34.15	34.38	33.21	33.59	33.59	-1.44%	828,000
May 18, 2026	33.59	34.39	32.93	34.08	34.08	1.49%	1,027,838
May 15, 2026	34.31	34.78	33.33	33.58	33.58	-2.10%	903,700
May 14, 2026	34.90	35.05	34.24	34.30	34.30	-0.58%	1,314,900
May 13, 2026	34.11	35.10	33.00	34.50	34.50	0.91%	1,223,989
May 12, 2026	35.60	35.60	33.88	34.19	34.19	-4.20%	1,564,294
May 11, 2026	35.99	36.22	35.03	35.69	35.69	0.45%	1,692,100
May 8, 2026	35.73	36.10	34.82	35.53	35.53	-0.84%	1,434,400
May 7, 2026	35.60	36.46	35.00	35.83	35.83	-0.08%	2,195,230
May 6, 2026	35.26	36.56	34.35	35.86	35.86	2.60%	2,696,432
Apr 30, 2026	35.76	36.10	34.91	34.95	34.95	-2.37%	1,360,026
Apr 29, 2026	35.85	36.14	35.40	35.80	35.80	-0.64%	1,597,469
Apr 28, 2026	36.95	37.80	35.63	36.03	36.03	-3.17%	2,071,990
Apr 27, 2026	36.19	38.76	36.16	37.21	37.21	4.35%	3,480,488
Apr 24, 2026	38.50	39.50	34.76	35.66	35.66	-6.33%	3,481,961
Apr 23, 2026	36.28	39.08	36.07	38.07	38.07	4.22%	2,895,560
Apr 22, 2026	35.51	37.36	35.51	36.53	36.53	1.87%	2,544,870
Apr 21, 2026	37.82	37.94	34.59	35.86	35.86	-4.07%	3,096,635
Apr 20, 2026	38.99	39.00	35.81	37.38	37.38	-3.41%	3,138,644
Apr 17, 2026	35.31	40.28	33.50	38.70	38.70	12.66%	5,048,294
Apr 16, 2026	32.18	34.96	31.71	34.35	34.35	7.82%	2,344,103
Apr 15, 2026	31.50	32.08	31.50	31.86	31.86	0.60%	538,791
Apr 14, 2026	31.80	32.26	31.34	31.67	31.67	0.13%	544,431
Apr 13, 2026	31.53	31.98	30.88	31.63	31.63	-0.03%	890,200
Apr 10, 2026	31.08	32.17	31.08	31.64	31.64	1.90%	796,600
Apr 9, 2026	31.74	31.74	30.40	31.05	31.05	-1.86%	1,222,161
Apr 8, 2026	29.43	32.00	29.29	31.64	31.64	9.52%	1,890,266
Apr 7, 2026	28.28	29.33	28.28	28.89	28.89	2.23%	1,311,980
Apr 3, 2026	29.67	29.77	27.98	28.26	28.26	-4.11%	1,269,920
Apr 2, 2026	30.46	30.62	29.26	29.47	29.47	-3.50%	1,046,800
Apr 1, 2026	30.59	31.39	30.27	30.54	30.54	1.94%	1,274,334