SHE:301149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.85	11.76	10.85	11.68	-	1.13%	4,054,993
Jun 10, 2026	11.22	11.80	11.13	11.55	11.55	1.94%	8,893,415
Jun 9, 2026	10.85	11.38	10.85	11.33	11.33	4.42%	7,567,170
Jun 8, 2026	11.16	11.32	10.64	10.85	10.85	-5.32%	7,911,000
Jun 5, 2026	11.32	11.70	11.05	11.46	11.46	0.88%	8,152,887
Jun 4, 2026	11.51	11.56	11.18	11.36	11.36	-1.30%	6,472,200
Jun 3, 2026	11.66	11.68	11.30	11.51	11.51	-0.86%	6,189,500
Jun 2, 2026	11.77	11.81	11.40	11.61	11.61	-1.53%	5,887,632
Jun 1, 2026	11.58	11.87	11.52	11.79	11.79	2.08%	5,553,132
May 29, 2026	12.26	12.30	11.47	11.55	11.55	-5.09%	8,560,220
May 28, 2026	11.88	12.30	11.86	12.17	12.17	1.76%	8,365,860
May 27, 2026	12.35	12.46	11.85	11.96	11.96	-3.16%	9,246,560
May 26, 2026	12.91	12.95	12.20	12.35	12.35	-4.63%	11,586,590
May 25, 2026	13.25	13.39	12.80	12.95	12.95	-1.30%	10,073,870
May 22, 2026	12.99	13.21	12.72	13.12	13.12	1.78%	10,271,100
May 21, 2026	13.61	14.01	12.83	12.89	12.89	-5.36%	18,864,990
May 20, 2026	13.51	13.83	13.36	13.62	13.62	-0.29%	8,499,900
May 19, 2026	13.59	13.95	13.46	13.66	13.66	-0.44%	12,398,960
May 18, 2026	14.30	14.84	13.56	13.72	13.72	-5.18%	21,172,000
May 15, 2026	14.26	14.76	14.12	14.47	14.47	1.47%	22,685,170
May 14, 2026	14.18	14.35	14.04	14.26	14.26	-0.28%	14,451,460
May 13, 2026	13.67	14.58	13.62	14.30	14.30	4.30%	21,598,740
May 12, 2026	13.71	13.96	13.61	13.71	13.71	0.29%	11,547,300
May 11, 2026	13.60	13.73	13.43	13.67	13.67	0.44%	10,772,510
May 8, 2026	14.04	14.05	13.57	13.61	13.61	-3.06%	15,823,200
May 7, 2026	13.80	14.14	13.70	14.04	14.04	1.23%	15,311,460
May 6, 2026	13.70	14.41	13.69	13.87	13.87	1.31%	24,310,550
Apr 30, 2026	13.58	13.72	13.38	13.69	13.69	0.74%	13,787,150
Apr 29, 2026	13.00	13.75	12.81	13.59	13.59	3.90%	19,346,220
Apr 28, 2026	13.35	13.38	13.02	13.08	13.08	-2.24%	10,703,230
Apr 27, 2026	12.80	13.45	12.76	13.38	13.38	3.64%	17,858,900
Apr 24, 2026	12.86	12.95	12.69	12.91	12.91	-0.77%	11,991,770
Apr 23, 2026	12.93	13.45	12.82	13.01	13.01	0.93%	15,881,650
Apr 22, 2026	12.87	13.01	12.80	12.89	12.89	-0.77%	7,071,597
Apr 21, 2026	12.91	13.24	12.79	12.99	12.99	-0.08%	9,163,039
Apr 20, 2026	12.87	13.07	12.76	13.00	13.00	0.85%	10,254,030
Apr 17, 2026	12.85	12.99	12.57	12.89	12.89	-0.31%	13,587,850
Apr 16, 2026	12.97	12.97	12.64	12.93	12.93	-0.61%	13,808,720
Apr 15, 2026	12.89	13.11	12.76	13.01	13.01	0.93%	15,265,580
Apr 14, 2026	13.24	13.35	12.65	12.89	12.89	-4.16%	25,394,900
Apr 13, 2026	12.80	13.69	12.74	13.45	13.45	4.91%	35,676,120
Apr 10, 2026	12.55	12.96	12.52	12.82	12.82	0.71%	18,669,530
Apr 9, 2026	12.25	12.74	12.15	12.73	12.73	2.66%	22,329,700
Apr 8, 2026	12.08	12.40	11.99	12.40	12.40	-1.82%	25,971,670
Apr 7, 2026	11.24	12.67	11.20	12.63	12.63	11.57%	24,940,200
Apr 3, 2026	11.77	12.05	11.31	11.32	11.32	-4.23%	9,636,000
Apr 2, 2026	11.58	12.37	11.52	11.82	11.82	2.07%	12,892,160
Apr 1, 2026	11.65	11.68	11.43	11.58	11.58	1.05%	4,955,900
Mar 31, 2026	11.63	11.74	11.41	11.46	11.46	-1.46%	8,239,373
Mar 30, 2026	11.70	11.96	11.53	11.63	11.63	-1.86%	9,173,696