SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.25	25.80	24.04	25.25	25.25	5.21%	6,137,900
Jun 11, 2026	23.93	24.37	23.57	24.00	24.00	-0.17%	3,711,800
Jun 10, 2026	24.35	24.75	23.65	24.04	24.04	-2.40%	3,490,242
Jun 9, 2026	24.39	24.82	24.08	24.63	24.63	1.99%	3,399,500
Jun 8, 2026	24.73	25.21	23.72	24.15	24.15	-4.55%	4,089,790
Jun 5, 2026	25.27	25.81	24.33	25.30	25.30	0.36%	4,311,390
Jun 4, 2026	26.02	26.40	25.08	25.21	25.21	-4.80%	3,674,400
Jun 3, 2026	26.59	27.20	26.19	26.48	26.48	-1.38%	2,955,500
Jun 2, 2026	27.63	27.79	26.34	26.85	26.85	-3.14%	3,455,100
Jun 1, 2026	27.27	28.40	27.21	27.72	27.72	1.50%	3,480,691
May 29, 2026	28.62	28.84	27.17	27.31	27.31	-4.48%	3,630,246
May 28, 2026	28.10	28.69	27.33	28.59	28.59	1.78%	4,152,997
May 27, 2026	28.74	29.36	27.88	28.09	28.09	-2.47%	4,325,343
May 26, 2026	30.07	30.07	28.35	28.80	28.80	-3.13%	4,731,551
May 25, 2026	31.00	31.66	29.49	29.73	29.73	-4.37%	4,902,196
May 22, 2026	30.52	31.24	29.96	31.09	31.09	2.88%	3,882,343
May 21, 2026	31.61	32.79	30.00	30.22	30.22	-4.19%	5,401,626
May 20, 2026	31.29	32.00	30.75	31.54	31.54	0.19%	3,875,652
May 19, 2026	32.06	32.46	30.83	31.48	31.48	-2.57%	4,612,600
May 18, 2026	32.04	32.54	31.62	32.31	32.31	0.15%	3,774,400
May 15, 2026	32.16	33.23	32.05	32.26	32.26	0.03%	4,898,072
May 14, 2026	33.30	33.46	32.22	32.25	32.25	-3.62%	4,533,914
May 13, 2026	33.14	34.24	32.71	33.46	33.46	1.00%	5,271,236
May 12, 2026	34.20	34.20	32.77	33.13	33.13	-2.82%	6,023,786
May 11, 2026	33.98	35.50	33.68	34.09	34.09	-0.35%	7,003,384
May 8, 2026	34.62	36.28	34.12	34.21	34.21	-1.72%	10,055,010
May 7, 2026	34.86	36.00	34.50	34.81	34.81	-0.43%	10,651,340
May 6, 2026	33.90	35.23	33.39	34.96	34.96	3.01%	12,694,870
Apr 30, 2026	33.00	34.90	32.80	33.94	33.94	1.53%	13,980,570
Apr 29, 2026	30.76	33.77	30.75	33.43	33.43	6.91%	12,947,900
Apr 28, 2026	31.15	31.62	30.83	31.27	31.27	0.19%	5,213,927
Apr 27, 2026	30.44	31.37	30.06	31.21	31.21	1.53%	5,774,335
Apr 24, 2026	29.65	30.99	29.65	30.74	30.74	2.88%	5,420,620
Apr 23, 2026	30.03	30.70	29.27	29.88	29.88	-1.68%	6,748,193
Apr 22, 2026	29.95	32.32	29.95	30.39	30.39	0.96%	7,777,526
Apr 21, 2026	30.05	30.22	29.62	30.10	30.10	0.37%	3,811,600
Apr 20, 2026	29.99	30.27	29.76	29.99	29.99	-0.46%	3,708,907
Apr 17, 2026	29.96	31.11	29.70	30.13	30.13	0.84%	6,149,306
Apr 16, 2026	29.46	30.23	29.14	29.88	29.88	2.65%	5,990,809
Apr 15, 2026	30.03	30.09	28.96	29.11	29.11	-4.21%	5,917,422
Apr 14, 2026	29.35	30.46	28.94	30.39	30.39	4.61%	6,614,000
Apr 13, 2026	28.70	29.27	28.44	29.05	29.05	1.22%	5,200,669
Apr 10, 2026	28.50	29.83	28.32	28.70	28.70	3.02%	7,180,286
Apr 9, 2026	28.64	29.00	27.84	27.86	27.86	-2.72%	4,028,134
Apr 8, 2026	28.69	28.69	28.10	28.64	28.64	1.67%	3,796,472
Apr 7, 2026	27.42	28.38	27.36	28.17	28.17	3.87%	4,191,412
Apr 3, 2026	27.74	28.19	26.86	27.12	27.12	-2.62%	2,969,700
Apr 2, 2026	28.16	28.68	27.56	27.85	27.85	-1.49%	3,318,900
Apr 1, 2026	28.43	28.88	27.77	28.27	28.27	1.14%	3,232,300
Mar 31, 2026	29.34	29.43	27.91	27.95	27.95	-4.67%	3,694,200