SHE:301126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.54	10.66	10.08	10.21	10.21	-3.13%	4,274,000
May 28, 2026	10.46	10.69	10.28	10.54	10.54	0.38%	3,755,930
May 27, 2026	10.78	10.79	10.33	10.50	10.50	-2.69%	4,438,600
May 26, 2026	11.11	11.23	10.66	10.79	10.79	-3.92%	4,440,800
May 25, 2026	11.37	11.57	11.03	11.23	11.23	-1.23%	4,815,700
May 22, 2026	11.20	11.46	11.01	11.37	11.37	1.79%	3,591,011
May 21, 2026	11.67	11.83	11.10	11.17	11.17	-4.28%	3,529,307
May 20, 2026	11.86	11.86	11.50	11.67	11.67	-1.27%	2,886,800
May 19, 2026	11.87	11.95	11.59	11.82	11.82	0.17%	2,888,700
May 18, 2026	11.71	11.87	11.61	11.80	11.80	0.77%	2,884,900
May 15, 2026	11.86	11.94	11.70	11.71	11.71	-0.85%	3,254,400
May 14, 2026	12.01	12.02	11.81	11.81	11.81	-1.01%	2,251,001
May 13, 2026	12.06	12.09	11.86	11.93	11.93	-1.08%	2,272,667
May 12, 2026	12.26	12.32	11.93	12.06	12.06	-1.79%	3,156,900
May 11, 2026	12.12	12.31	12.03	12.28	12.28	1.49%	3,526,500
May 8, 2026	11.91	12.15	11.91	12.10	12.10	1.77%	3,582,193
May 7, 2026	12.03	12.17	11.85	11.89	11.89	-1.16%	4,495,900
May 6, 2026	11.95	12.25	11.93	12.03	12.03	1.18%	6,301,207
Apr 30, 2026	11.77	11.96	11.76	11.89	11.89	1.28%	4,460,207
Apr 29, 2026	11.68	11.86	11.56	11.74	11.74	0.43%	5,290,000
Apr 28, 2026	11.45	11.78	11.39	11.69	11.69	2.72%	7,251,803
Apr 27, 2026	11.16	11.39	11.05	11.38	11.38	1.43%	3,764,789
Apr 24, 2026	11.08	11.28	10.89	11.22	11.22	0.81%	3,334,677
Apr 23, 2026	11.25	11.30	11.07	11.13	11.13	-1.07%	2,582,200
Apr 22, 2026	11.25	11.34	11.18	11.25	11.25	-0.79%	2,031,700
Apr 21, 2026	11.29	11.43	11.22	11.34	11.34	0.44%	3,243,600
Apr 20, 2026	11.21	11.30	11.12	11.29	11.29	0.98%	2,529,061
Apr 17, 2026	11.36	11.42	11.08	11.18	11.18	-1.93%	3,137,800
Apr 16, 2026	11.34	11.45	11.10	11.40	11.40	0.53%	3,796,247
Apr 15, 2026	11.21	11.49	11.11	11.34	11.34	1.80%	4,359,677
Apr 14, 2026	11.33	11.33	10.97	11.14	11.14	-0.71%	3,226,255
Apr 13, 2026	11.35	11.35	11.05	11.22	11.22	-1.32%	3,267,878
Apr 10, 2026	11.32	11.54	11.19	11.37	11.37	1.07%	4,098,101
Apr 9, 2026	11.67	11.67	11.18	11.25	11.25	-3.43%	4,785,200
Apr 8, 2026	11.68	11.75	11.47	11.65	11.65	2.01%	5,140,100
Apr 7, 2026	11.21	11.54	10.99	11.42	11.42	2.06%	5,742,690
Apr 3, 2026	11.60	11.84	11.06	11.19	11.19	-4.28%	9,484,200
Apr 2, 2026	11.51	12.45	11.51	11.69	11.69	1.56%	11,567,630
Apr 1, 2026	11.55	11.55	11.27	11.51	11.51	2.22%	3,798,100
Mar 31, 2026	11.40	11.68	11.19	11.26	11.26	-1.05%	3,500,100
Mar 30, 2026	11.20	11.45	11.15	11.38	11.38	0.26%	3,080,009
Mar 27, 2026	10.94	11.35	10.76	11.35	11.35	3.18%	4,014,409
Mar 26, 2026	11.18	11.30	10.82	11.00	11.00	-1.61%	2,897,410
Mar 25, 2026	11.08	11.32	11.03	11.18	11.18	0.99%	3,927,610
Mar 24, 2026	10.71	11.07	10.54	11.07	11.07	6.24%	5,145,210
Mar 23, 2026	11.10	11.17	10.31	10.42	10.42	-7.38%	6,459,200
Mar 20, 2026	11.70	11.87	11.20	11.25	11.25	-3.68%	4,712,166
Mar 19, 2026	11.98	12.09	11.63	11.68	11.68	-3.39%	3,564,762
Mar 18, 2026	11.87	12.13	11.76	12.09	12.09	1.77%	3,286,110
Mar 17, 2026	12.09	12.20	11.88	11.88	11.88	-1.57%	3,459,700