SHE:301109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	13.30	13.58	13.24	13.56	13.56	2.42%	5,465,310
Jun 12, 2026	13.07	13.31	12.91	13.24	13.24	1.85%	7,361,849
Jun 11, 2026	13.37	13.37	12.96	13.00	13.00	-2.55%	6,117,317
Jun 10, 2026	13.53	13.63	13.27	13.34	13.34	-2.27%	5,744,709
Jun 9, 2026	13.72	13.79	13.58	13.65	13.65	-0.29%	3,533,377
Jun 8, 2026	13.77	13.95	13.49	13.69	13.69	-1.86%	4,876,554
Jun 5, 2026	13.85	14.16	13.83	13.95	13.95	0.36%	4,999,142
Jun 4, 2026	13.95	14.03	13.71	13.90	13.90	-0.43%	5,021,610
Jun 3, 2026	14.29	14.43	13.86	13.96	13.96	-2.31%	8,418,099
Jun 2, 2026	14.60	14.60	14.28	14.29	14.29	-1.92%	6,310,230
Jun 1, 2026	14.50	14.85	14.37	14.57	14.57	1.25%	7,652,658
May 29, 2026	14.34	14.57	14.31	14.39	14.39	0.35%	4,473,290
May 28, 2026	14.40	14.55	14.16	14.34	14.34	-0.83%	4,628,490
May 27, 2026	14.85	14.89	14.37	14.46	14.46	-2.17%	5,988,183
May 26, 2026	14.99	15.08	14.69	14.78	14.78	-1.79%	5,396,242
May 25, 2026	15.09	15.15	14.97	15.05	15.05	-0.07%	4,214,162
May 22, 2026	14.95	15.18	14.80	15.06	15.06	0.94%	4,590,161
May 21, 2026	15.44	15.50	14.90	14.92	14.92	-3.05%	5,572,187
May 20, 2026	15.59	15.65	15.28	15.39	15.39	-1.66%	4,473,600
May 19, 2026	15.25	15.73	15.22	15.65	15.65	2.56%	6,107,673
May 18, 2026	15.48	15.58	15.15	15.26	15.26	-1.36%	6,192,399
May 15, 2026	15.61	15.77	15.35	15.47	15.47	-1.02%	5,402,859
May 14, 2026	16.17	16.22	15.63	15.63	15.63	-3.40%	6,102,956
May 13, 2026	15.98	16.35	15.93	16.18	16.18	0.68%	5,559,149
May 12, 2026	16.05	16.17	15.94	16.07	16.07	-0.19%	4,288,601
May 11, 2026	16.21	16.28	15.95	16.10	16.10	-0.54%	8,397,753
May 8, 2026	17.03	17.14	16.72	16.84	16.19	-1.23%	6,299,484
May 7, 2026	16.93	17.23	16.83	17.05	16.39	1.01%	7,492,516
May 6, 2026	16.68	17.00	16.61	16.88	16.23	1.14%	10,044,840
Apr 30, 2026	16.61	16.95	16.52	16.69	16.04	0.24%	6,473,833
Apr 29, 2026	16.36	16.69	16.33	16.65	16.00	0.12%	7,793,536
Apr 28, 2026	16.76	16.96	16.59	16.63	15.99	-1.36%	7,411,730
Apr 27, 2026	16.56	17.17	16.51	16.86	16.21	1.08%	11,350,230
Apr 24, 2026	16.44	16.87	16.35	16.68	16.03	0.97%	15,987,760
Apr 23, 2026	16.50	16.99	16.22	16.52	15.88	7.34%	23,551,120
Apr 22, 2026	15.35	15.43	15.29	15.39	14.79	-0.26%	4,338,894
Apr 21, 2026	15.32	15.45	15.20	15.43	14.83	0.85%	5,157,189
Apr 20, 2026	15.14	15.40	15.06	15.30	14.71	1.39%	6,711,558
Apr 17, 2026	15.21	15.26	14.97	15.09	14.50	-1.05%	5,354,505
Apr 16, 2026	15.09	15.29	15.06	15.25	14.66	1.06%	5,342,448
Apr 15, 2026	15.18	15.19	15.09	15.09	14.50	-	4,490,424
Apr 14, 2026	15.16	15.16	14.98	15.09	14.50	0.07%	5,245,230
Apr 13, 2026	15.31	15.36	15.03	15.08	14.50	-1.31%	5,489,500
Apr 10, 2026	15.26	15.43	15.18	15.28	14.69	0.39%	5,056,523
Apr 9, 2026	15.29	15.38	15.08	15.22	14.63	-1.36%	6,594,800
Apr 8, 2026	15.35	15.45	15.17	15.43	14.83	2.05%	8,270,040
Apr 7, 2026	15.22	15.34	14.95	15.12	14.53	-0.53%	6,780,210
Apr 3, 2026	15.52	15.83	15.20	15.20	14.61	-2.12%	6,814,957
Apr 2, 2026	15.96	16.04	15.39	15.53	14.93	-2.88%	8,686,270
Apr 1, 2026	16.67	16.82	15.73	15.99	15.37	-3.21%	15,957,880