SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.55	41.86	40.74	41.72	41.72	0.34%	2,180,256
Jun 16, 2026	41.04	41.69	40.00	41.58	41.58	1.61%	2,953,540
Jun 15, 2026	41.42	41.70	40.15	40.92	40.92	2.43%	3,516,646
Jun 12, 2026	37.60	40.98	36.61	39.95	39.95	7.68%	5,512,444
Jun 11, 2026	37.55	38.18	36.69	37.10	37.10	-1.49%	3,410,605
Jun 10, 2026	39.99	40.13	37.26	37.66	37.66	-6.15%	5,246,061
Jun 9, 2026	40.16	40.76	39.30	40.13	40.13	1.08%	2,276,976
Jun 8, 2026	40.80	41.07	39.11	39.70	39.70	-4.45%	2,846,056
Jun 5, 2026	42.64	42.86	41.15	41.55	41.55	-2.56%	3,250,211
Jun 4, 2026	44.20	44.41	42.30	42.64	42.64	-4.80%	4,264,804
Jun 3, 2026	47.00	47.05	44.20	44.79	44.79	-5.15%	6,221,288
Jun 2, 2026	50.63	51.05	46.96	47.22	47.22	-6.74%	5,684,180
Jun 1, 2026	46.81	51.78	46.67	50.63	50.63	7.22%	6,922,606
May 29, 2026	48.15	49.80	46.81	47.22	47.22	-1.81%	3,813,863
May 28, 2026	49.28	50.20	47.20	48.09	48.09	-2.39%	4,075,528
May 27, 2026	49.85	52.01	48.88	49.27	49.27	-1.79%	4,275,583
May 26, 2026	50.77	50.77	48.53	50.17	50.17	-1.92%	3,388,091
May 25, 2026	51.81	53.03	49.38	51.15	51.15	-0.58%	4,979,806
May 22, 2026	50.01	51.75	48.97	51.45	51.45	3.94%	4,166,638
May 21, 2026	51.17	53.68	49.22	49.50	49.50	-2.44%	4,818,878
May 20, 2026	52.40	53.44	50.48	50.74	50.74	-2.40%	4,696,115
May 19, 2026	47.93	52.16	47.77	51.99	51.99	8.47%	6,484,846
May 18, 2026	47.56	49.16	46.84	48.25	47.93	1.12%	3,192,901
May 15, 2026	48.51	48.80	46.53	47.71	47.40	-1.84%	3,654,626
May 14, 2026	49.73	50.14	48.14	48.61	48.28	-2.03%	3,612,565
May 13, 2026	48.54	50.57	47.89	49.61	49.28	2.33%	5,862,908
May 12, 2026	47.63	49.57	46.51	48.49	48.16	2.12%	4,742,366
May 11, 2026	47.85	50.14	47.29	47.48	47.16	-0.61%	5,055,017
May 8, 2026	48.13	49.22	47.26	47.77	47.45	-0.74%	3,249,205
May 7, 2026	46.21	48.56	45.70	48.13	47.81	5.63%	4,109,629
May 6, 2026	45.62	45.91	45.07	45.56	45.26	1.45%	2,723,379
Apr 30, 2026	46.65	46.79	44.61	44.91	44.62	-3.71%	4,073,827
Apr 29, 2026	47.29	47.29	45.87	46.64	46.33	-1.66%	4,000,426
Apr 28, 2026	47.65	48.56	46.89	47.43	47.11	-1.03%	2,747,861
Apr 27, 2026	51.30	51.32	46.89	47.92	47.60	-6.55%	5,843,388
Apr 24, 2026	50.99	52.86	50.48	51.28	50.94	0.84%	4,129,479
Apr 23, 2026	50.71	52.34	49.57	50.85	50.51	2.28%	3,833,630
Apr 22, 2026	49.29	50.47	48.95	49.71	49.38	0.19%	2,935,890
Apr 21, 2026	49.32	49.83	48.04	49.62	49.29	0.70%	2,363,678
Apr 20, 2026	48.93	49.57	47.91	49.28	48.95	0.03%	2,778,856
Apr 17, 2026	48.29	49.54	48.25	49.26	48.94	1.26%	2,649,147
Apr 16, 2026	47.79	49.13	47.54	48.65	48.33	2.41%	2,983,958
Apr 15, 2026	49.81	49.81	47.22	47.51	47.19	-4.07%	3,963,345
Apr 14, 2026	47.09	50.46	46.91	49.52	49.19	6.20%	5,727,763
Apr 13, 2026	45.52	47.79	45.43	46.63	46.32	4.70%	4,803,784
Apr 10, 2026	44.46	45.09	44.21	44.54	44.24	0.52%	2,276,432
Apr 9, 2026	44.01	44.93	43.79	44.31	44.01	-0.69%	2,104,362
Apr 8, 2026	43.57	44.64	42.73	44.61	44.32	5.51%	4,246,351
Apr 7, 2026	44.29	45.04	41.86	42.29	42.00	-4.59%	5,097,545
Apr 3, 2026	45.68	46.19	43.88	44.32	44.03	-2.97%	2,384,792