SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.80	28.82	27.59	28.77	28.77	3.16%	1,464,322
Jun 17, 2026	27.85	28.17	27.48	27.89	27.89	0.76%	1,181,593
Jun 16, 2026	27.89	27.98	27.08	27.68	27.68	1.10%	1,366,700
Jun 15, 2026	27.00	27.70	26.58	27.38	27.38	1.82%	1,181,600
Jun 12, 2026	26.33	27.08	26.33	26.89	26.89	2.13%	1,044,800
Jun 11, 2026	26.87	26.87	25.92	26.33	26.33	-1.75%	919,541
Jun 10, 2026	27.70	27.70	26.32	26.80	26.80	-3.60%	1,167,600
Jun 9, 2026	27.53	28.54	27.48	27.80	27.80	0.80%	985,200
Jun 8, 2026	27.57	28.88	27.11	27.58	27.58	-3.40%	1,354,675
Jun 5, 2026	28.70	28.95	27.33	28.55	28.55	1.93%	1,332,200
Jun 4, 2026	27.97	28.53	27.66	28.01	28.01	-0.36%	628,702
Jun 3, 2026	28.44	28.99	27.83	28.11	28.11	-2.06%	949,200
Jun 2, 2026	29.39	29.39	28.37	28.70	28.70	-2.38%	833,400
Jun 1, 2026	28.58	29.72	28.46	29.40	29.40	2.83%	1,228,700
May 29, 2026	30.47	30.47	28.51	28.59	28.59	-4.99%	1,410,540
May 28, 2026	29.71	30.30	29.36	30.09	30.09	1.28%	1,126,752
May 27, 2026	30.51	30.81	29.63	29.71	29.71	-3.22%	1,223,452
May 26, 2026	31.95	31.95	30.04	30.70	30.70	-3.91%	1,253,475
May 25, 2026	31.70	32.60	31.51	31.95	31.95	-0.06%	831,355
May 22, 2026	31.65	32.16	31.20	31.97	31.97	1.52%	978,912
May 21, 2026	32.36	32.85	31.44	31.49	31.49	-2.72%	1,163,600
May 20, 2026	33.08	33.08	31.91	32.37	32.37	-2.18%	1,125,217
May 19, 2026	32.67	33.19	32.53	33.09	33.09	1.16%	743,360
May 18, 2026	32.52	32.80	32.09	32.71	32.71	-0.34%	958,522
May 15, 2026	32.43	33.32	32.18	32.82	32.82	1.30%	1,216,664
May 14, 2026	33.54	33.60	32.40	32.40	32.40	-3.14%	1,315,300
May 13, 2026	33.30	33.59	32.85	33.45	33.45	0.45%	894,805
May 12, 2026	33.92	33.93	33.12	33.30	33.30	-1.83%	1,188,956
May 11, 2026	33.92	34.11	33.50	33.92	33.92	-0.03%	1,764,567
May 8, 2026	33.40	33.96	32.98	33.93	33.93	1.59%	1,940,805
May 7, 2026	33.07	33.48	32.86	33.40	33.40	1.15%	1,647,399
May 6, 2026	33.34	33.61	32.77	33.02	33.02	-0.93%	2,118,287
Apr 30, 2026	33.95	33.98	33.15	33.33	33.33	-1.62%	1,180,334
Apr 29, 2026	33.83	34.50	33.71	33.88	33.88	-0.21%	1,401,052
Apr 28, 2026	35.00	35.00	33.56	33.95	33.95	-3.39%	1,701,293
Apr 27, 2026	34.65	35.25	33.55	35.14	35.14	1.09%	1,972,993
Apr 24, 2026	35.98	36.00	34.54	34.76	34.76	-3.07%	2,009,705
Apr 23, 2026	38.42	38.42	35.55	35.86	35.86	-10.48%	4,826,426
Apr 22, 2026	38.88	40.25	38.67	40.06	40.06	2.06%	2,810,115
Apr 21, 2026	38.60	39.25	38.16	39.25	39.25	2.37%	1,971,650
Apr 20, 2026	38.34	38.69	38.05	38.34	38.34	-	925,007
Apr 17, 2026	38.25	38.45	37.70	38.34	38.34	0.47%	741,200
Apr 16, 2026	37.66	38.25	37.60	38.16	38.16	1.30%	959,639
Apr 15, 2026	38.40	38.51	37.63	37.67	37.67	-1.44%	803,500
Apr 14, 2026	38.09	38.40	37.76	38.22	38.22	0.34%	1,134,520
Apr 13, 2026	37.91	38.14	37.24	38.09	38.09	0.69%	1,096,815
Apr 10, 2026	38.00	38.46	37.80	37.83	37.83	0.32%	1,196,200
Apr 9, 2026	37.82	38.23	37.52	37.71	37.71	-0.63%	1,120,800
Apr 8, 2026	37.20	37.98	37.15	37.95	37.95	3.60%	1,611,244
Apr 7, 2026	36.18	36.80	36.04	36.63	36.63	1.24%	1,108,082