SHE:301156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.75	13.99	13.04	13.15	13.15	-3.96%	4,270,043
May 28, 2026	14.07	14.15	13.49	13.85	13.69	-1.85%	2,819,065
May 27, 2026	14.58	14.67	13.77	14.11	13.95	-3.47%	3,278,716
May 26, 2026	15.07	15.14	14.45	14.62	14.45	-3.21%	2,423,199
May 25, 2026	15.82	15.82	14.89	15.10	14.93	-2.44%	2,420,830
May 22, 2026	15.21	15.59	14.98	15.48	15.30	2.50%	2,251,482
May 21, 2026	15.89	15.90	15.04	15.10	14.93	-4.99%	2,913,034
May 20, 2026	15.80	15.92	15.60	15.89	15.72	0.24%	2,189,977
May 19, 2026	16.02	16.20	15.62	15.85	15.68	-1.25%	2,511,685
May 18, 2026	15.77	16.06	15.53	16.05	15.88	1.80%	3,583,124
May 15, 2026	16.17	16.17	15.62	15.77	15.59	-1.54%	3,486,179
May 14, 2026	15.99	16.25	15.92	16.02	15.84	0.14%	2,234,619
May 13, 2026	15.99	16.29	15.85	15.99	15.81	-0.38%	2,780,031
May 12, 2026	16.09	16.46	16.01	16.05	15.88	-0.33%	3,682,711
May 11, 2026	16.35	16.36	15.89	16.11	15.93	-0.48%	3,332,809
May 8, 2026	15.79	16.38	15.79	16.19	16.00	2.63%	4,154,021
May 7, 2026	15.82	16.00	15.67	15.77	15.59	-0.34%	3,105,699
May 6, 2026	15.90	16.05	15.59	15.82	15.65	0.49%	5,395,909
Apr 30, 2026	15.60	15.93	15.43	15.75	15.57	1.99%	3,583,569
Apr 29, 2026	15.22	15.60	15.05	15.44	15.27	1.93%	3,382,872
Apr 28, 2026	15.35	15.64	15.12	15.15	14.98	-0.56%	3,914,821
Apr 27, 2026	14.73	15.27	14.43	15.23	15.06	3.50%	3,152,889
Apr 24, 2026	14.49	14.82	14.35	14.72	14.55	1.38%	2,390,049
Apr 23, 2026	14.69	14.77	14.46	14.52	14.35	-0.68%	2,511,729
Apr 22, 2026	14.66	14.76	14.48	14.62	14.45	0.05%	2,279,289
Apr 21, 2026	14.39	14.74	14.28	14.61	14.45	1.61%	2,812,302
Apr 20, 2026	14.35	14.43	14.09	14.38	14.22	0.81%	2,141,814
Apr 17, 2026	14.37	14.40	14.12	14.26	14.10	-0.22%	1,847,312
Apr 16, 2026	14.22	14.37	13.92	14.29	14.13	1.42%	2,389,132
Apr 15, 2026	14.40	14.41	14.05	14.09	13.94	-1.19%	2,107,962
Apr 14, 2026	14.44	14.52	14.05	14.26	14.10	-0.38%	2,190,369
Apr 13, 2026	14.42	14.44	14.03	14.32	14.16	-0.75%	2,453,242
Apr 10, 2026	14.56	14.66	14.31	14.42	14.26	0.81%	2,309,449
Apr 9, 2026	14.75	14.75	14.24	14.31	14.15	-2.36%	2,413,696
Apr 8, 2026	14.46	14.79	14.46	14.65	14.49	2.09%	2,660,795
Apr 7, 2026	13.46	14.45	13.46	14.35	14.19	4.19%	3,497,259
Apr 3, 2026	14.45	14.45	13.71	13.78	13.62	-4.02%	2,746,639
Apr 2, 2026	14.62	14.72	14.25	14.35	14.19	-2.05%	2,325,766
Apr 1, 2026	14.54	14.65	14.34	14.65	14.49	2.81%	2,693,984
Mar 31, 2026	14.65	14.77	14.22	14.25	14.10	-2.27%	2,538,249
Mar 30, 2026	14.31	14.65	14.18	14.59	14.42	1.12%	2,510,354
Mar 27, 2026	14.23	14.69	13.92	14.42	14.26	0.81%	3,098,029
Mar 26, 2026	14.62	14.87	14.15	14.31	14.15	-2.62%	2,437,013
Mar 25, 2026	14.48	14.79	14.42	14.69	14.53	2.14%	2,926,258
Mar 24, 2026	14.17	14.50	13.62	14.39	14.22	5.53%	3,901,595
Mar 23, 2026	14.50	14.57	13.48	13.63	13.48	-8.19%	6,771,633
Mar 20, 2026	15.22	15.39	14.73	14.85	14.68	-2.57%	3,828,915
Mar 19, 2026	15.39	15.62	15.06	15.24	15.07	-1.98%	3,485,182
Mar 18, 2026	15.49	15.62	15.22	15.55	15.37	1.05%	3,624,332
Mar 17, 2026	16.10	16.21	15.35	15.39	15.21	-4.63%	4,650,542