SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	28.91	30.60	28.80	29.26	-	-1.51%	4,096,800
Jun 9, 2026	30.60	30.86	28.73	29.71	29.71	-0.93%	8,428,600
Jun 8, 2026	28.98	31.81	28.92	29.99	29.99	3.70%	11,478,435
Jun 5, 2026	28.59	29.51	27.60	28.92	28.92	0.84%	3,587,212
Jun 4, 2026	28.52	29.00	28.40	28.68	28.68	-1.41%	2,424,575
Jun 3, 2026	29.29	29.70	28.46	29.09	29.09	-0.92%	2,911,269
Jun 2, 2026	29.75	30.14	28.66	29.36	29.36	-2.36%	3,334,500
Jun 1, 2026	30.50	31.16	29.86	30.07	30.07	0.37%	3,796,199
May 29, 2026	30.72	30.91	29.82	29.96	29.96	-2.85%	4,073,100
May 28, 2026	29.80	31.31	29.30	30.84	30.84	2.83%	5,258,368
May 27, 2026	30.37	31.48	29.75	29.99	29.99	-2.63%	6,143,239
May 26, 2026	31.43	31.78	30.49	30.80	30.80	-3.11%	6,685,658
May 25, 2026	33.80	34.18	31.55	31.79	31.79	-6.14%	8,356,050
May 22, 2026	33.23	34.29	32.88	33.87	33.87	3.26%	7,475,498
May 21, 2026	33.86	35.91	32.70	32.80	32.80	-2.96%	10,019,790
May 20, 2026	32.95	34.71	32.70	33.80	33.80	1.17%	8,950,442
May 19, 2026	34.86	35.20	32.80	33.41	33.41	-4.13%	12,049,867
May 18, 2026	35.70	36.75	34.22	34.85	34.85	-5.50%	16,395,900
May 15, 2026	33.11	38.96	33.11	36.88	36.88	13.58%	20,183,510
May 14, 2026	31.50	32.97	31.10	32.47	32.47	2.43%	6,569,211
May 13, 2026	30.11	33.20	29.64	31.70	31.70	4.97%	8,488,900
May 12, 2026	30.96	31.48	29.86	30.20	30.20	-2.74%	6,023,277
May 11, 2026	30.30	31.46	30.15	31.05	31.05	3.57%	6,204,600
May 8, 2026	28.70	30.52	28.58	29.98	29.98	3.70%	7,092,169
May 7, 2026	29.29	30.00	26.23	28.91	28.91	-1.77%	8,946,759
May 6, 2026	28.71	29.58	28.20	29.43	29.43	3.19%	8,856,586
Apr 30, 2026	27.65	29.45	27.55	28.52	28.52	2.59%	10,467,730
Apr 29, 2026	26.34	28.49	26.10	27.80	27.80	3.89%	8,467,343
Apr 28, 2026	26.20	27.55	26.20	26.76	26.76	3.28%	8,338,428
Apr 27, 2026	25.55	25.92	24.62	25.91	25.91	2.45%	2,395,300
Apr 24, 2026	25.13	25.52	24.72	25.29	25.29	0.40%	1,619,007
Apr 23, 2026	25.53	25.90	24.92	25.19	25.19	-1.02%	2,233,200
Apr 22, 2026	24.88	25.68	24.71	25.45	25.45	1.52%	2,284,897
Apr 21, 2026	24.45	25.18	24.39	25.07	25.07	1.87%	2,207,661
Apr 20, 2026	24.35	24.85	24.19	24.61	24.61	0.90%	1,635,300
Apr 17, 2026	24.40	24.80	24.06	24.39	24.39	-0.04%	1,585,100
Apr 16, 2026	23.82	24.56	23.70	24.40	24.40	2.48%	1,840,773
Apr 15, 2026	24.22	24.26	23.70	23.81	23.81	-1.24%	1,854,497
Apr 14, 2026	24.47	24.58	23.65	24.11	24.11	-1.43%	2,796,800
Apr 13, 2026	24.54	24.56	24.00	24.46	24.46	-	1,885,791
Apr 10, 2026	24.50	24.93	24.46	24.46	24.46	-0.04%	1,630,300
Apr 9, 2026	24.64	24.70	24.27	24.47	24.47	-1.09%	1,801,507
Apr 8, 2026	23.97	24.74	23.75	24.74	24.74	3.00%	3,409,200
Apr 7, 2026	22.72	24.21	22.55	24.02	24.02	6.52%	3,823,200
Apr 3, 2026	23.60	23.64	22.43	22.55	22.55	-3.71%	2,420,297
Apr 2, 2026	24.12	24.12	23.17	23.42	23.42	-2.94%	2,116,500
Apr 1, 2026	23.94	24.31	23.75	24.13	24.13	2.68%	2,615,380
Mar 31, 2026	24.41	25.04	23.50	23.50	23.50	-3.81%	2,996,132
Mar 30, 2026	23.87	25.08	23.70	24.43	24.43	1.92%	3,232,897
Mar 27, 2026	23.19	24.24	22.96	23.97	23.97	3.36%	2,869,933