SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.45	26.58	25.70	26.31	26.31	1.39%	893,220
Jun 11, 2026	26.21	26.49	25.42	25.95	25.95	-2.00%	807,303
Jun 10, 2026	26.57	26.62	25.66	26.48	26.48	-0.34%	865,193
Jun 9, 2026	26.80	27.18	26.21	26.57	26.57	-0.15%	784,288
Jun 8, 2026	27.50	27.76	26.03	26.61	26.61	-3.41%	1,079,200
Jun 5, 2026	27.30	27.85	26.60	27.55	27.55	1.92%	1,112,572
Jun 4, 2026	27.97	28.03	26.78	27.03	27.03	-3.29%	1,001,140
Jun 3, 2026	28.53	28.69	27.68	27.95	27.95	-2.31%	1,195,800
Jun 2, 2026	28.92	29.05	28.01	28.61	28.61	-1.00%	1,182,072
Jun 1, 2026	27.85	29.16	27.60	28.90	28.90	2.65%	1,200,122
May 29, 2026	28.92	29.30	27.83	28.30	28.16	-1.53%	1,400,325
May 28, 2026	28.70	29.18	28.19	28.74	28.59	-0.66%	1,153,450
May 27, 2026	29.18	29.31	28.71	28.93	28.78	-0.86%	1,161,500
May 26, 2026	29.84	29.93	29.01	29.18	29.03	-2.60%	1,328,700
May 25, 2026	31.23	31.76	29.71	29.96	29.81	-4.07%	1,493,680
May 22, 2026	30.75	31.49	30.27	31.23	31.07	2.23%	1,312,903
May 21, 2026	32.20	32.79	30.40	30.55	30.39	-5.27%	1,937,123
May 20, 2026	32.20	32.41	31.48	32.25	32.08	0.25%	1,338,009
May 19, 2026	31.61	32.33	31.42	32.17	32.01	1.93%	1,377,200
May 18, 2026	31.56	31.79	31.18	31.56	31.40	-	1,246,200
May 15, 2026	32.21	32.26	31.23	31.56	31.40	-2.08%	1,630,850
May 14, 2026	32.94	33.00	32.03	32.23	32.06	-1.01%	1,259,290
May 13, 2026	32.90	33.40	32.36	32.56	32.39	-1.06%	1,544,500
May 12, 2026	33.58	33.68	32.59	32.91	32.74	-2.63%	1,863,531
May 11, 2026	33.19	33.85	32.85	33.80	33.63	2.46%	2,193,130
May 8, 2026	32.28	33.07	32.01	32.99	32.82	2.49%	2,050,321
May 7, 2026	32.60	32.93	32.12	32.19	32.03	-1.17%	1,563,014
May 6, 2026	32.24	32.84	32.23	32.57	32.40	1.40%	2,219,754
Apr 30, 2026	31.65	32.43	31.65	32.12	31.96	1.58%	1,456,930
Apr 29, 2026	30.51	31.78	30.49	31.62	31.46	2.80%	1,621,484
Apr 28, 2026	30.39	31.39	30.35	30.76	30.60	1.12%	1,771,800
Apr 27, 2026	30.05	30.45	29.55	30.42	30.26	1.20%	1,270,700
Apr 24, 2026	29.59	30.15	29.16	30.06	29.91	1.28%	852,106
Apr 23, 2026	30.41	30.41	29.53	29.68	29.53	-1.85%	1,173,906
Apr 22, 2026	30.40	30.47	30.13	30.24	30.09	-0.85%	849,906
Apr 21, 2026	30.79	30.84	30.25	30.50	30.34	-0.78%	1,117,100
Apr 20, 2026	30.85	30.85	30.30	30.74	30.58	-0.45%	1,175,737
Apr 17, 2026	31.44	31.55	30.54	30.88	30.72	-1.97%	1,713,781
Apr 16, 2026	31.84	31.97	30.98	31.50	31.34	-0.10%	1,911,074
Apr 15, 2026	31.00	31.73	30.61	31.53	31.37	2.44%	2,368,600
Apr 14, 2026	31.66	31.73	30.23	30.78	30.62	-2.01%	2,767,814
Apr 13, 2026	32.08	32.08	31.20	31.41	31.25	-1.66%	1,732,388
Apr 10, 2026	32.08	32.54	31.55	31.94	31.78	-0.22%	2,336,964
Apr 9, 2026	32.32	33.49	31.86	32.01	31.85	-1.63%	3,776,757
Apr 8, 2026	33.12	33.15	32.38	32.54	32.37	-0.58%	3,115,907
Apr 7, 2026	31.22	33.72	30.52	32.73	32.56	4.84%	4,536,401
Apr 3, 2026	32.16	32.48	31.02	31.22	31.06	-3.88%	2,644,067
Apr 2, 2026	33.17	33.23	32.16	32.48	32.31	-1.78%	4,181,403
Apr 1, 2026	31.57	34.85	31.32	33.07	32.90	6.20%	6,893,839
Mar 31, 2026	31.66	32.18	31.10	31.14	30.98	-1.64%	2,055,930