SHE:301149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.61	14.30	13.55	13.73	-	0.81%	5,308,864
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
Mar 27, 2026	11.62	11.90	11.57	11.85	11.85	1.02%	7,347,841
Mar 26, 2026	11.60	11.80	11.39	11.73	11.73	1.03%	9,235,042
Mar 25, 2026	11.53	11.75	11.51	11.61	11.61	0.09%	6,942,920
Mar 24, 2026	11.52	11.67	11.20	11.60	11.60	2.11%	7,477,200
Mar 23, 2026	11.68	11.88	11.17	11.36	11.36	-3.73%	12,859,290
Mar 20, 2026	12.06	12.33	11.78	11.80	11.80	-2.88%	9,467,339
Mar 19, 2026	12.08	12.27	11.96	12.15	12.15	-0.41%	7,471,847
Mar 18, 2026	11.85	12.26	11.76	12.20	12.20	2.95%	9,080,500
Mar 17, 2026	12.20	12.38	11.82	11.85	11.85	-3.03%	8,086,500
Mar 16, 2026	12.50	12.65	12.11	12.22	12.22	-2.55%	10,614,030
Mar 13, 2026	12.62	12.79	12.54	12.54	12.54	-1.57%	10,323,140
Mar 12, 2026	12.91	13.01	12.56	12.74	12.74	-1.01%	16,306,000
Mar 11, 2026	12.88	12.96	12.70	12.87	12.87	0.86%	12,800,810
Mar 10, 2026	12.75	13.04	12.74	12.76	12.76	0.71%	12,704,770
Mar 9, 2026	12.60	12.75	12.42	12.67	12.67	-0.24%	13,385,370