SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.45	27.88	25.45	27.26	-	2.71%	2,596,104
Jun 22, 2026	26.68	26.83	25.01	26.54	26.54	-0.08%	4,330,272
Jun 18, 2026	25.45	27.31	24.95	26.56	26.56	3.32%	4,892,958
Jun 17, 2026	25.10	26.07	25.00	25.79	25.71	1.95%	5,445,538
Jun 16, 2026	23.12	25.63	22.51	25.30	25.22	8.75%	6,114,211
Jun 15, 2026	23.09	23.33	22.65	23.26	23.19	1.50%	1,374,605
Jun 12, 2026	22.89	23.31	22.62	22.92	22.85	1.20%	1,394,652
Jun 11, 2026	22.89	23.14	22.41	22.65	22.57	-1.70%	1,254,750
Jun 10, 2026	23.49	23.74	22.57	23.04	22.97	-1.92%	1,417,080
Jun 9, 2026	23.85	24.14	23.16	23.49	23.41	-0.03%	1,591,520
Jun 8, 2026	24.15	24.27	22.96	23.50	23.42	-3.49%	1,935,224
Jun 5, 2026	24.06	24.86	23.41	24.35	24.27	0.92%	1,970,969
Jun 4, 2026	24.11	24.80	23.73	24.13	24.05	0.09%	1,874,251
Jun 3, 2026	24.32	24.81	23.99	24.11	24.03	-1.03%	1,853,628
Jun 2, 2026	25.14	25.57	24.12	24.36	24.28	-2.82%	1,471,260
Jun 1, 2026	25.36	25.71	24.85	25.06	24.98	2.24%	1,976,643
May 29, 2026	26.11	26.11	24.41	24.51	24.43	-5.69%	2,604,070
May 28, 2026	25.66	26.24	25.36	25.99	25.91	1.28%	2,510,942
May 27, 2026	26.60	28.30	25.33	25.66	25.58	-5.30%	3,151,005
May 26, 2026	27.91	28.48	26.56	27.10	27.01	-3.34%	1,819,552
May 25, 2026	29.26	29.62	27.74	28.04	27.94	-4.17%	2,249,842
May 22, 2026	29.31	29.64	28.59	29.26	29.16	-0.05%	2,082,220
May 21, 2026	30.51	31.07	29.13	29.27	29.17	-3.53%	3,133,480
May 20, 2026	30.36	30.46	29.73	30.34	30.24	-0.07%	1,720,908
May 19, 2026	30.19	30.69	29.84	30.36	30.26	0.59%	1,855,070
May 18, 2026	30.60	30.91	29.80	30.19	30.09	-1.86%	1,964,265
May 15, 2026	30.34	31.50	30.21	30.76	30.65	1.46%	2,369,479
May 14, 2026	31.36	31.55	30.14	30.31	30.21	-2.44%	2,016,544
May 13, 2026	31.59	31.66	30.71	31.07	30.97	-1.63%	2,059,842
May 12, 2026	31.28	31.99	30.84	31.59	31.48	0.89%	2,319,940
May 11, 2026	31.14	31.88	30.54	31.31	31.20	1.11%	2,941,503
May 8, 2026	30.68	31.34	30.40	30.96	30.86	0.63%	2,233,354
May 7, 2026	30.02	31.74	30.02	30.77	30.67	2.64%	2,433,797
May 6, 2026	29.47	30.63	29.24	29.98	29.88	2.62%	2,349,387
Apr 30, 2026	28.71	29.26	28.43	29.21	29.12	1.74%	1,448,300
Apr 29, 2026	28.37	29.19	28.19	28.71	28.62	1.13%	1,648,642
Apr 28, 2026	29.11	29.71	28.09	28.39	28.30	-4.22%	2,254,000
Apr 27, 2026	29.79	29.97	29.00	29.64	29.54	-	1,817,620
Apr 24, 2026	30.30	30.64	29.41	29.64	29.54	-1.96%	2,477,902
Apr 23, 2026	31.93	31.93	29.81	30.24	30.14	-4.79%	3,668,532
Apr 22, 2026	31.91	32.52	31.16	31.76	31.65	-0.49%	3,029,950
Apr 21, 2026	32.77	32.91	31.54	31.91	31.81	-3.06%	2,671,895
Apr 20, 2026	32.84	33.41	32.67	32.92	32.81	0.24%	1,410,973
Apr 17, 2026	32.21	33.46	32.14	32.84	32.73	1.84%	1,883,256
Apr 16, 2026	32.51	32.61	31.86	32.25	32.14	0.11%	1,630,288
Apr 15, 2026	33.09	33.40	32.07	32.21	32.11	-2.49%	1,748,290
Apr 14, 2026	32.86	33.63	32.50	33.04	32.93	1.31%	2,533,535
Apr 13, 2026	31.97	33.38	31.79	32.61	32.50	1.49%	3,316,180
Apr 10, 2026	30.97	32.26	30.79	32.13	32.02	4.80%	3,289,046
Apr 9, 2026	30.66	31.33	29.71	30.66	30.56	-0.14%	2,255,960