SHE:301116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.35	9.83	9.27	9.43	9.43	-0.63%	3,353,400
May 27, 2026	9.66	9.66	9.24	9.49	9.49	-1.04%	3,819,300
May 26, 2026	9.80	9.87	9.54	9.59	9.59	-2.14%	2,991,597
May 25, 2026	9.98	9.98	9.66	9.80	9.80	-0.91%	2,886,000
May 22, 2026	10.01	10.07	9.73	9.89	9.89	-0.50%	3,389,873
May 21, 2026	10.35	10.45	9.92	9.94	9.94	-3.96%	3,774,766
May 20, 2026	10.51	10.55	10.31	10.35	10.35	-1.62%	2,200,215
May 19, 2026	10.42	10.62	10.36	10.52	10.52	0.96%	2,947,400
May 18, 2026	10.52	10.59	10.31	10.42	10.42	-1.42%	3,625,400
May 15, 2026	10.65	10.84	10.51	10.57	10.57	-1.21%	3,112,605
May 14, 2026	10.76	10.88	10.59	10.70	10.70	0.19%	3,644,700
May 13, 2026	10.75	10.78	10.62	10.68	10.68	-0.28%	2,900,300
May 12, 2026	10.95	11.01	10.70	10.71	10.71	-2.28%	3,144,200
May 11, 2026	11.05	11.09	10.94	10.96	10.96	-0.90%	3,256,900
May 8, 2026	11.00	11.10	10.90	11.06	11.06	0.36%	2,541,921
May 7, 2026	11.13	11.26	11.00	11.02	11.02	-0.90%	3,742,572
May 6, 2026	10.90	11.16	10.90	11.12	11.12	0.82%	5,492,082
Apr 30, 2026	10.90	11.17	10.87	11.03	11.03	0.73%	4,764,839
Apr 29, 2026	10.70	11.04	10.68	10.95	10.95	1.39%	4,997,500
Apr 28, 2026	10.85	11.00	10.70	10.80	10.80	-1.28%	5,146,754
Apr 27, 2026	10.93	11.09	10.70	10.94	10.94	0.74%	10,382,740
Apr 24, 2026	11.22	11.47	10.69	10.86	10.86	5.03%	12,047,310
Apr 23, 2026	10.33	10.43	10.16	10.34	10.34	0.10%	3,074,901
Apr 22, 2026	10.41	10.53	10.28	10.33	10.33	-0.77%	2,466,500
Apr 21, 2026	10.40	10.55	10.30	10.41	10.41	0.10%	3,191,400
Apr 20, 2026	10.35	10.45	10.21	10.40	10.40	0.29%	2,221,900
Apr 17, 2026	10.39	10.42	10.23	10.37	10.37	-0.19%	2,948,214
Apr 16, 2026	10.32	10.42	10.17	10.39	10.39	0.97%	3,356,456
Apr 15, 2026	10.30	10.33	10.16	10.29	10.29	-0.19%	3,177,500
Apr 14, 2026	10.32	10.35	10.05	10.31	10.31	1.78%	3,874,900
Apr 13, 2026	9.92	10.36	9.86	10.13	10.13	2.12%	4,059,125
Apr 10, 2026	9.97	10.04	9.86	9.92	9.92	0.40%	2,006,347
Apr 9, 2026	10.09	10.15	9.80	9.88	9.88	-1.98%	2,549,300
Apr 8, 2026	10.02	10.12	9.98	10.08	10.08	1.41%	2,198,800
Apr 7, 2026	9.67	9.95	9.59	9.94	9.94	3.33%	2,939,283
Apr 3, 2026	10.01	10.12	9.58	9.62	9.62	-3.51%	3,118,500
Apr 2, 2026	9.94	10.06	9.86	9.97	9.97	0.20%	2,758,900
Apr 1, 2026	10.05	10.10	9.87	9.95	9.95	0.71%	2,866,418
Mar 31, 2026	10.18	10.34	9.88	9.88	9.88	-2.56%	3,403,800
Mar 30, 2026	10.00	10.22	9.96	10.14	10.14	0.30%	2,845,745
Mar 27, 2026	9.88	10.12	9.75	10.11	10.11	2.85%	3,060,300
Mar 26, 2026	9.98	10.12	9.80	9.83	9.83	-1.50%	2,993,629
Mar 25, 2026	9.99	10.09	9.93	9.98	9.98	-0.10%	4,024,300
Mar 24, 2026	9.72	9.99	9.52	9.99	9.99	4.83%	5,187,200
Mar 23, 2026	9.97	10.05	9.45	9.53	9.53	-5.92%	5,354,300
Mar 20, 2026	10.47	10.55	10.13	10.13	10.13	-3.15%	4,018,500
Mar 19, 2026	10.76	10.83	10.43	10.46	10.46	-3.51%	4,662,600
Mar 18, 2026	11.06	11.06	10.72	10.84	10.84	-0.55%	3,677,460
Mar 17, 2026	11.06	11.16	10.90	10.90	10.90	-1.36%	3,807,300
Mar 16, 2026	11.00	11.20	10.97	11.05	11.05	0.82%	3,947,768