SHE:301151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.08	17.08	15.77	15.92	-	0.06%	301,729
May 27, 2026	16.55	16.55	15.77	15.91	15.91	-3.52%	2,275,685
May 26, 2026	16.96	16.98	16.25	16.49	16.49	-2.71%	1,944,100
May 25, 2026	17.03	17.36	16.87	16.95	16.95	-1.05%	1,658,700
May 22, 2026	17.08	17.28	16.83	17.13	17.13	0.41%	2,115,800
May 21, 2026	17.35	17.62	17.04	17.06	17.06	-1.56%	2,508,400
May 20, 2026	17.54	17.54	17.16	17.33	17.33	-0.69%	1,221,703
May 19, 2026	17.23	17.54	17.20	17.45	17.45	0.63%	1,611,100
May 18, 2026	17.21	17.38	17.03	17.34	17.34	0.41%	1,735,600
May 15, 2026	17.43	17.56	17.15	17.27	17.27	-0.92%	1,699,855
May 14, 2026	17.67	17.79	17.33	17.43	17.43	-0.57%	1,466,623
May 13, 2026	17.50	17.70	17.41	17.53	17.53	0.57%	1,739,500
May 12, 2026	17.65	17.67	17.42	17.43	17.43	-0.85%	2,381,205
May 11, 2026	17.74	17.74	17.45	17.58	17.58	-0.57%	2,072,787
May 8, 2026	17.53	17.68	17.37	17.68	17.68	0.86%	2,045,300
May 7, 2026	17.61	17.76	17.48	17.53	17.53	-0.28%	2,707,852
May 6, 2026	17.77	17.89	17.41	17.58	17.58	-0.40%	3,339,860
Apr 30, 2026	17.50	17.77	17.40	17.65	17.65	1.38%	2,145,800
Apr 29, 2026	17.00	17.61	17.00	17.41	17.41	1.22%	3,058,300
Apr 28, 2026	16.87	17.45	16.82	17.20	17.20	1.18%	4,693,201
Apr 27, 2026	18.11	18.11	16.35	17.00	17.00	-8.26%	5,996,800
Apr 24, 2026	18.37	18.66	18.20	18.53	18.53	0.22%	1,410,700
Apr 23, 2026	18.79	18.86	18.42	18.49	18.49	-1.49%	1,358,000
Apr 22, 2026	18.98	18.98	18.66	18.77	18.77	-0.58%	858,000
Apr 21, 2026	18.91	18.95	18.80	18.88	18.88	0.05%	1,032,300
Apr 20, 2026	18.88	18.93	18.76	18.87	18.87	0.27%	1,064,899
Apr 17, 2026	18.99	19.10	18.82	18.82	18.82	-0.74%	937,000
Apr 16, 2026	18.74	18.98	18.53	18.96	18.96	1.61%	1,156,400
Apr 15, 2026	18.87	18.87	18.64	18.66	18.66	-0.64%	1,002,700
Apr 14, 2026	18.97	18.97	18.63	18.78	18.78	0.21%	933,100
Apr 13, 2026	18.87	18.87	18.52	18.74	18.74	0.43%	1,203,300
Apr 10, 2026	18.70	18.86	18.59	18.66	18.66	0.92%	1,131,400
Apr 9, 2026	18.60	18.79	18.38	18.49	18.49	-1.23%	1,348,700
Apr 8, 2026	18.32	18.77	18.28	18.72	18.72	4.06%	1,688,600
Apr 7, 2026	17.62	18.07	17.62	17.99	17.99	2.27%	1,354,700
Apr 3, 2026	18.19	18.29	17.51	17.59	17.59	-3.30%	1,371,300
Apr 2, 2026	18.72	18.72	18.05	18.19	18.19	-1.57%	1,233,476
Apr 1, 2026	18.34	18.60	18.29	18.48	18.48	1.76%	1,281,950
Mar 31, 2026	18.25	18.64	18.06	18.16	18.16	-0.27%	1,506,900
Mar 30, 2026	17.90	18.26	17.76	18.21	18.21	0.77%	1,237,900
Mar 27, 2026	17.94	18.19	17.83	18.07	18.07	0.33%	1,373,200
Mar 26, 2026	18.47	18.59	17.88	18.01	18.01	-2.01%	1,366,449
Mar 25, 2026	18.18	18.50	18.05	18.38	18.38	2.05%	1,565,000
Mar 24, 2026	17.51	18.10	17.21	18.01	18.01	5.08%	2,266,476
Mar 23, 2026	18.22	18.22	17.01	17.14	17.14	-6.85%	2,564,809
Mar 20, 2026	19.18	19.28	18.30	18.40	18.40	-3.21%	1,608,692
Mar 19, 2026	19.31	19.51	18.94	19.01	19.01	-3.01%	1,357,986
Mar 18, 2026	19.34	19.62	19.19	19.60	19.60	1.45%	1,188,700
Mar 17, 2026	19.88	19.94	19.30	19.32	19.32	-2.18%	1,601,400
Mar 16, 2026	19.77	19.86	19.58	19.75	19.75	0.15%	1,354,700