SHE:301069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.25	23.18	22.18	22.79	22.79	1.15%	15,708,300
Jun 16, 2026	22.90	23.45	22.33	22.53	22.53	-2.34%	18,860,670
Jun 15, 2026	22.84	23.35	22.45	23.07	23.07	1.85%	18,253,320
Jun 12, 2026	21.30	23.73	21.01	22.65	22.65	6.34%	32,090,256
Jun 11, 2026	21.00	21.63	20.65	21.30	21.30	1.43%	16,970,120
Jun 10, 2026	21.29	21.83	20.94	21.00	21.00	-2.28%	16,516,110
Jun 9, 2026	19.90	21.98	19.12	21.49	21.49	9.48%	28,332,190
Jun 8, 2026	18.29	20.22	18.20	19.63	19.63	3.86%	18,899,920
Jun 5, 2026	18.39	19.47	17.86	18.90	18.90	3.85%	14,833,083
Jun 4, 2026	18.58	18.66	18.07	18.20	18.20	-2.67%	8,112,869
Jun 3, 2026	18.70	19.00	18.43	18.70	18.70	-	6,927,008
Jun 2, 2026	19.28	19.40	18.43	18.70	18.70	-3.26%	9,393,400
Jun 1, 2026	19.29	19.85	19.21	19.33	19.33	-0.26%	7,198,489
May 29, 2026	21.28	21.28	19.19	19.38	19.38	-8.97%	16,570,275
May 28, 2026	20.85	21.44	20.45	21.29	21.29	1.62%	10,444,860
May 27, 2026	21.85	22.19	20.85	20.95	20.95	-4.82%	14,689,780
May 26, 2026	22.90	23.00	21.56	22.01	22.01	-4.43%	17,524,810
May 25, 2026	23.79	23.95	22.90	23.03	23.03	-3.28%	15,268,520
May 22, 2026	22.91	23.95	22.70	23.81	23.81	4.06%	15,554,338
May 21, 2026	23.79	24.14	22.85	22.88	22.88	-3.50%	16,725,670
May 20, 2026	23.90	24.28	23.49	23.71	23.71	-0.84%	14,229,400
May 19, 2026	23.21	24.06	23.16	23.91	23.91	2.01%	19,443,860
May 18, 2026	23.27	23.60	22.85	23.49	23.44	-0.09%	15,649,260
May 15, 2026	22.47	24.08	22.47	23.51	23.46	5.10%	27,065,500
May 14, 2026	23.03	23.15	22.37	22.37	22.32	-2.70%	10,616,460
May 13, 2026	22.79	23.16	22.77	22.99	22.94	0.88%	7,946,874
May 12, 2026	23.21	23.28	22.70	22.79	22.74	-1.81%	10,102,370
May 11, 2026	23.40	23.46	23.02	23.21	23.16	-	10,782,320
May 8, 2026	23.24	23.46	23.06	23.21	23.16	-0.09%	10,127,320
May 7, 2026	22.71	23.32	22.50	23.23	23.18	2.20%	13,975,400
May 6, 2026	22.26	22.88	22.10	22.73	22.68	2.85%	10,149,730
Apr 30, 2026	22.22	22.50	21.99	22.10	22.05	-0.85%	6,941,501
Apr 29, 2026	21.57	22.37	21.41	22.29	22.24	3.34%	10,246,590
Apr 28, 2026	22.19	22.19	21.41	21.57	21.52	-2.88%	7,799,108
Apr 27, 2026	21.73	22.27	21.53	22.21	22.16	1.18%	8,267,204
Apr 24, 2026	21.89	22.17	21.60	21.95	21.90	-0.32%	8,982,490
Apr 23, 2026	22.23	22.75	21.76	22.02	21.97	-0.59%	13,687,740
Apr 22, 2026	22.00	22.25	21.82	22.15	22.10	0.36%	7,549,982
Apr 21, 2026	22.10	22.27	21.78	22.07	22.02	0.05%	7,047,634
Apr 20, 2026	21.81	22.32	21.81	22.06	22.01	0.82%	6,279,093
Apr 17, 2026	21.48	22.05	21.48	21.88	21.83	1.06%	6,683,036
Apr 16, 2026	21.51	21.73	21.49	21.65	21.60	0.65%	5,147,733
Apr 15, 2026	22.10	22.15	21.46	21.51	21.46	-2.27%	7,588,945
Apr 14, 2026	21.52	22.01	21.48	22.01	21.96	2.85%	9,407,566
Apr 13, 2026	21.40	21.69	21.16	21.40	21.35	-0.47%	7,408,252
Apr 10, 2026	21.20	21.70	21.20	21.50	21.45	1.56%	7,934,365
Apr 9, 2026	21.32	21.33	21.03	21.17	21.12	-1.31%	4,980,850
Apr 8, 2026	20.94	21.45	20.68	21.45	21.40	4.99%	8,031,405
Apr 7, 2026	20.00	20.50	20.00	20.43	20.39	2.66%	4,506,879
Apr 3, 2026	20.69	20.75	19.88	19.90	19.86	-2.83%	4,470,125