SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.00	35.73	29.78	33.32	-	7.72%	10,928,850
Jun 9, 2026	29.78	31.80	29.19	31.10	30.93	4.50%	5,285,138
Jun 8, 2026	30.20	31.78	29.45	29.76	29.60	-3.47%	3,517,367
Jun 5, 2026	29.71	31.32	28.74	30.83	30.66	3.80%	3,477,599
Jun 4, 2026	30.01	30.12	29.52	29.70	29.54	-1.79%	1,883,810
Jun 3, 2026	30.08	30.88	29.82	30.24	30.08	-0.03%	2,180,430
Jun 2, 2026	30.99	31.19	29.64	30.25	30.09	-2.42%	2,452,200
Jun 1, 2026	30.34	31.77	30.01	31.00	30.83	1.11%	2,618,600
May 29, 2026	33.05	33.05	30.50	30.66	30.50	-7.18%	3,715,500
May 28, 2026	32.40	33.56	31.81	33.03	32.85	1.32%	3,688,641
May 27, 2026	33.39	34.17	32.40	32.60	32.42	-2.40%	3,617,393
May 26, 2026	33.30	33.95	32.30	33.40	33.22	0.30%	4,650,939
May 25, 2026	34.29	34.91	33.04	33.30	33.12	-2.86%	3,855,052
May 22, 2026	34.00	34.91	33.80	34.28	34.10	0.94%	3,943,939
May 21, 2026	35.18	36.30	33.80	33.96	33.78	-2.97%	6,095,309
May 20, 2026	34.51	35.22	33.65	35.00	34.81	0.95%	4,202,140
May 19, 2026	33.71	34.78	33.35	34.67	34.48	1.91%	4,273,543
May 18, 2026	35.12	35.18	33.41	34.02	33.84	-2.24%	5,052,500
May 15, 2026	34.00	35.23	33.89	34.80	34.61	1.96%	6,167,597
May 14, 2026	34.04	35.79	33.83	34.13	33.95	0.26%	5,975,598
May 13, 2026	33.55	34.24	33.03	34.04	33.86	1.64%	4,350,795
May 12, 2026	34.12	34.39	33.16	33.49	33.31	-1.03%	3,592,995
May 11, 2026	32.75	34.08	32.75	33.84	33.66	3.74%	4,806,200
May 8, 2026	32.61	32.76	32.25	32.62	32.44	-0.24%	2,540,329
May 7, 2026	32.45	33.28	32.45	32.70	32.52	0.58%	2,902,099
May 6, 2026	32.45	32.96	32.14	32.51	32.34	0.77%	3,523,242
Apr 30, 2026	31.80	32.45	31.49	32.26	32.09	1.54%	2,872,543
Apr 29, 2026	31.31	31.97	31.10	31.77	31.60	1.60%	2,513,637
Apr 28, 2026	31.51	32.35	30.90	31.27	31.10	-0.38%	3,252,420
Apr 27, 2026	30.68	31.50	30.51	31.39	31.22	0.58%	2,579,000
Apr 24, 2026	30.99	31.99	30.31	31.21	31.04	1.17%	3,929,300
Apr 23, 2026	31.58	32.07	30.81	30.85	30.68	-3.20%	2,999,300
Apr 22, 2026	31.30	32.48	30.91	31.87	31.70	1.46%	3,498,309
Apr 21, 2026	31.13	31.49	30.96	31.41	31.24	0.32%	1,522,300
Apr 20, 2026	31.12	31.70	31.02	31.31	31.14	0.51%	2,038,900
Apr 17, 2026	30.59	31.41	30.30	31.15	30.98	1.63%	2,032,500
Apr 16, 2026	30.58	30.73	30.41	30.65	30.49	1.19%	1,675,100
Apr 15, 2026	30.89	30.99	30.23	30.29	30.13	-1.43%	1,486,931
Apr 14, 2026	30.69	30.88	30.36	30.73	30.56	1.32%	1,465,000
Apr 13, 2026	30.68	30.69	30.16	30.33	30.17	-1.21%	1,399,500
Apr 10, 2026	30.68	31.30	30.51	30.70	30.54	1.02%	2,170,532
Apr 9, 2026	30.19	30.48	29.95	30.39	30.23	0.03%	2,207,430
Apr 8, 2026	29.30	30.38	29.30	30.38	30.22	5.67%	2,446,722
Apr 7, 2026	28.11	29.06	28.11	28.75	28.60	2.28%	2,133,700
Apr 3, 2026	28.98	29.30	28.02	28.11	27.96	-3.00%	2,179,000
Apr 2, 2026	29.50	29.85	28.78	28.98	28.82	-1.76%	1,844,000
Apr 1, 2026	29.98	29.98	29.22	29.50	29.34	0.96%	1,972,037
Mar 31, 2026	29.39	30.28	29.13	29.22	29.06	-0.58%	2,297,037
Mar 30, 2026	28.99	29.78	28.76	29.39	29.23	-0.20%	1,390,900
Mar 27, 2026	28.76	29.59	28.71	29.45	29.29	1.34%	1,537,600