SHE:301070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	83.38	84.44	81.18	82.45	82.45	-3.77%	5,397,566
Jun 16, 2026	75.48	87.41	73.00	85.68	85.68	14.91%	8,272,440
Jun 15, 2026	71.85	75.55	71.00	74.56	74.56	6.89%	5,632,803
Jun 12, 2026	72.10	73.48	69.29	69.76	69.76	-1.66%	3,525,421
Jun 11, 2026	69.28	74.06	69.28	70.94	70.94	3.21%	4,846,662
Jun 10, 2026	68.64	72.79	66.86	68.73	68.73	-1.06%	3,839,050
Jun 9, 2026	68.32	69.82	66.21	69.46	69.46	3.10%	3,369,867
Jun 8, 2026	65.71	68.78	64.31	67.38	67.38	-2.77%	3,847,675
Jun 5, 2026	72.84	73.04	69.20	69.30	69.30	-5.73%	4,447,099
Jun 4, 2026	66.43	75.00	66.06	73.51	73.51	10.68%	7,251,972
Jun 3, 2026	66.72	68.42	65.19	66.42	66.42	0.20%	2,801,522
Jun 2, 2026	67.59	67.86	64.08	66.29	66.29	-1.04%	2,546,662
Jun 1, 2026	65.83	68.33	63.97	66.99	66.99	-0.05%	3,197,725
May 29, 2026	70.98	72.14	65.71	67.02	67.02	-5.55%	4,554,430
May 28, 2026	69.17	73.57	68.20	70.96	70.96	2.11%	5,589,081
May 27, 2026	68.21	71.03	66.79	69.49	69.49	1.95%	5,798,534
May 26, 2026	69.34	69.34	66.28	68.16	68.16	-1.68%	3,635,475
May 25, 2026	69.04	69.94	67.50	69.33	69.33	1.01%	3,945,809
May 22, 2026	65.72	69.20	65.63	68.64	68.64	5.27%	4,654,597
May 21, 2026	70.96	71.24	64.77	65.20	65.20	-6.28%	4,550,066
May 20, 2026	69.29	69.99	67.43	69.57	69.57	-0.22%	3,399,098
May 19, 2026	68.92	70.57	66.39	69.72	69.72	1.16%	4,850,077
May 18, 2026	68.47	71.79	68.14	68.92	68.92	-0.11%	5,828,570
May 15, 2026	73.56	74.52	67.86	69.00	69.00	-7.12%	11,522,242
May 14, 2026	76.78	79.19	74.29	74.29	74.29	-4.38%	7,563,464
May 13, 2026	80.41	83.55	76.07	77.69	77.69	-1.46%	9,331,659
May 12, 2026	78.57	81.91	75.96	78.84	78.84	0.93%	8,861,306
May 11, 2026	76.76	80.03	74.64	78.11	78.11	3.90%	8,287,079
May 8, 2026	77.14	78.52	73.91	75.18	75.18	-4.51%	8,011,359
May 7, 2026	70.64	81.43	68.97	78.73	78.73	11.21%	11,318,445
May 6, 2026	64.79	71.41	63.43	70.79	70.79	9.30%	10,212,515
Apr 30, 2026	67.54	67.54	64.27	64.77	64.77	-2.49%	5,551,483
Apr 29, 2026	67.47	68.09	65.86	66.43	66.43	-2.56%	4,350,452
Apr 28, 2026	67.98	69.06	66.44	68.17	68.17	-1.65%	5,026,809
Apr 27, 2026	70.28	71.00	68.57	69.31	69.31	0.60%	6,123,948
Apr 24, 2026	70.51	71.78	66.94	68.90	68.90	-2.29%	8,427,904
Apr 23, 2026	71.79	75.00	69.71	70.51	70.51	-1.72%	9,216,815
Apr 22, 2026	70.59	74.29	69.64	71.75	71.75	0.62%	10,053,690
Apr 21, 2026	65.71	72.46	63.57	71.31	71.31	7.19%	12,815,696
Apr 20, 2026	69.29	70.69	66.31	66.52	66.52	-2.56%	10,276,539
Apr 17, 2026	65.89	73.21	65.89	68.27	68.27	3.67%	12,695,689
Apr 16, 2026	68.08	69.27	65.27	65.86	65.86	-4.33%	10,579,351
Apr 15, 2026	69.13	72.33	67.93	68.84	68.84	-0.65%	12,476,619
Apr 14, 2026	72.22	73.04	66.79	69.29	69.29	-4.20%	17,136,895
Apr 13, 2026	68.00	73.01	65.71	72.32	72.32	3.53%	17,192,531
Apr 10, 2026	70.39	72.71	67.86	69.86	69.86	-0.71%	19,763,687
Apr 9, 2026	74.93	76.69	68.07	70.36	70.36	8.00%	28,796,781
Apr 8, 2026	53.58	65.14	53.58	65.14	65.14	20.00%	15,681,833
Apr 7, 2026	49.50	55.40	49.29	54.29	54.29	15.48%	10,678,878
Apr 3, 2026	47.51	47.51	45.30	47.01	47.01	0.57%	2,939,299