SHE:301117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.95	25.91	24.95	25.32	25.32	2.39%	4,407,643
Jun 11, 2026	24.60	25.07	24.29	24.73	24.73	-1.20%	3,447,530
Jun 10, 2026	25.46	25.76	24.33	25.03	25.03	-2.53%	4,665,714
Jun 9, 2026	25.21	25.78	24.95	25.68	25.68	2.39%	4,381,513
Jun 8, 2026	25.75	26.70	24.76	25.08	25.08	-5.61%	6,141,492
Jun 5, 2026	26.01	27.05	25.67	26.57	26.57	1.61%	5,365,307
Jun 4, 2026	26.20	26.64	25.75	26.15	26.15	-1.77%	4,089,516
Jun 3, 2026	26.60	27.10	26.19	26.62	26.62	0.45%	3,867,144
Jun 2, 2026	27.18	27.43	25.61	26.50	26.50	-2.47%	4,892,483
Jun 1, 2026	26.16	27.50	25.97	27.17	27.17	3.70%	6,337,386
May 29, 2026	28.08	28.28	25.95	26.20	26.20	-7.22%	7,062,755
May 28, 2026	27.75	28.63	27.31	28.24	28.24	2.17%	6,676,036
May 27, 2026	27.32	29.14	27.10	27.64	27.64	0.95%	7,882,380
May 26, 2026	27.86	27.86	26.91	27.38	27.38	-2.29%	6,041,739
May 25, 2026	29.45	29.79	27.54	28.02	28.02	-4.83%	9,272,435
May 22, 2026	29.21	29.64	28.65	29.44	29.44	1.78%	4,223,939
May 21, 2026	30.91	31.38	28.93	28.93	28.93	-6.38%	6,893,629
May 20, 2026	31.60	31.93	30.79	30.90	30.90	-2.55%	4,459,297
May 19, 2026	31.91	32.34	31.16	31.71	31.71	-0.38%	5,540,695
May 18, 2026	30.31	33.21	30.17	31.83	31.83	5.09%	9,067,432
May 15, 2026	31.06	31.41	30.11	30.29	30.29	-1.92%	5,238,043
May 14, 2026	32.52	32.77	30.88	30.88	30.88	-5.09%	6,199,692
May 13, 2026	32.52	32.81	31.79	32.54	32.54	-0.22%	5,285,511
May 12, 2026	33.57	33.67	32.46	32.61	32.61	-3.75%	6,543,995
May 11, 2026	33.77	34.41	33.07	33.88	33.88	0.32%	9,080,987
May 8, 2026	33.34	33.86	33.19	33.77	33.77	2.12%	9,240,279
May 7, 2026	32.34	33.17	32.07	33.07	33.07	2.59%	6,304,766
May 6, 2026	31.79	32.86	31.64	32.24	32.24	2.80%	6,031,680
Apr 30, 2026	30.68	31.78	30.29	31.36	31.36	1.83%	5,816,593
Apr 29, 2026	29.59	31.33	29.51	30.79	30.79	3.48%	6,081,246
Apr 28, 2026	30.72	31.21	29.41	29.76	29.76	-3.81%	6,436,968
Apr 27, 2026	31.50	31.75	30.00	30.94	30.94	-2.39%	7,186,815
Apr 24, 2026	31.36	32.09	31.14	31.69	31.69	-1.16%	5,532,484
Apr 23, 2026	33.26	33.41	31.81	32.06	32.06	-3.57%	7,048,904
Apr 22, 2026	33.00	33.26	32.28	33.25	33.25	-0.21%	6,512,499
Apr 21, 2026	33.55	33.94	33.01	33.32	33.32	-1.91%	8,849,042
Apr 20, 2026	32.80	34.50	32.80	33.97	33.97	3.62%	10,727,324
Apr 17, 2026	32.46	32.99	31.94	32.79	32.79	0.22%	6,388,033
Apr 16, 2026	32.50	33.21	31.74	32.71	32.71	1.89%	7,818,883
Apr 15, 2026	32.64	33.72	31.98	32.11	32.11	-1.25%	10,387,707
Apr 14, 2026	31.08	32.56	31.08	32.51	32.51	5.15%	9,604,512
Apr 13, 2026	30.81	31.20	30.63	30.92	30.92	-0.41%	4,241,187
Apr 10, 2026	30.99	31.68	30.94	31.05	31.05	0.21%	5,914,047
Apr 9, 2026	30.77	31.63	30.43	30.99	30.99	-0.78%	6,248,395
Apr 8, 2026	30.50	31.24	30.01	31.23	31.23	6.74%	7,510,940
Apr 7, 2026	29.31	30.00	28.99	29.26	29.26	1.29%	5,771,119
Apr 3, 2026	30.07	30.20	28.64	28.89	28.89	-2.67%	5,631,835
Apr 2, 2026	30.31	30.79	29.46	29.68	29.68	-2.56%	5,565,475
Apr 1, 2026	31.50	31.84	29.99	30.46	30.46	-2.02%	8,829,813
Mar 31, 2026	30.36	32.32	30.20	31.09	31.09	2.14%	11,570,859