SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.14	38.98	36.20	38.20	38.20	2.99%	57,667,528
Jun 17, 2026	37.32	37.75	36.40	37.09	37.09	-1.96%	32,539,140
Jun 16, 2026	37.76	38.40	37.03	37.83	37.83	-0.42%	38,014,379
Jun 15, 2026	35.91	38.10	35.51	37.99	37.99	8.23%	51,913,943
Jun 12, 2026	36.25	36.88	35.08	35.10	35.10	-2.01%	48,445,470
Jun 11, 2026	37.21	37.48	35.59	35.82	35.82	-5.31%	54,960,602
Jun 10, 2026	40.84	41.07	37.77	37.83	37.83	-9.48%	65,401,207
Jun 9, 2026	39.85	41.94	38.01	41.79	41.79	3.72%	72,245,396
Jun 8, 2026	38.19	42.00	38.13	40.29	40.29	1.15%	69,586,621
Jun 5, 2026	43.90	44.40	39.40	39.83	39.83	-7.54%	85,443,470
Jun 4, 2026	43.71	44.93	42.55	43.08	43.08	-4.37%	64,886,364
Jun 3, 2026	43.77	46.76	42.51	45.05	45.05	-0.29%	88,286,495
Jun 2, 2026	46.00	46.50	43.70	45.18	45.18	-2.69%	94,284,939
Jun 1, 2026	43.13	49.71	42.50	46.43	46.43	9.74%	130,810,899
May 29, 2026	39.48	44.00	39.48	42.31	42.31	8.99%	104,065,058
May 28, 2026	38.47	39.20	37.10	38.82	38.82	2.18%	48,416,400
May 27, 2026	40.55	40.79	37.69	37.99	37.99	-4.55%	53,667,858
May 26, 2026	40.43	41.32	38.90	39.80	39.80	-3.86%	56,750,584
May 25, 2026	43.10	44.43	40.86	41.40	41.40	0.24%	71,411,480
May 22, 2026	41.73	42.00	40.40	41.30	41.30	-1.08%	52,110,351
May 21, 2026	44.26	46.40	41.70	41.75	41.75	-5.18%	77,083,774
May 20, 2026	46.02	46.80	43.70	44.03	44.03	-4.84%	90,221,286
May 19, 2026	44.80	49.88	44.74	46.27	46.27	0.72%	125,350,773
May 18, 2026	42.88	47.10	42.87	45.94	45.94	5.13%	97,951,320
May 15, 2026	40.51	46.00	40.00	43.70	43.70	9.41%	115,439,448
May 14, 2026	44.38	44.68	39.90	39.94	39.94	-7.50%	76,957,220
May 13, 2026	42.37	43.56	41.01	43.18	43.18	1.08%	74,939,890
May 12, 2026	42.54	43.68	41.89	42.72	42.72	-0.40%	64,031,928
May 11, 2026	43.01	44.39	42.65	42.89	42.89	-0.02%	87,277,084
May 8, 2026	45.05	46.28	42.81	42.90	42.90	-0.23%	149,615,909
May 7, 2026	36.51	43.00	35.81	43.00	43.00	20.01%	94,792,948
May 6, 2026	33.99	37.02	33.99	35.83	35.83	7.05%	48,767,540
Apr 30, 2026	33.31	33.98	32.94	33.47	33.47	-	22,446,530
Apr 29, 2026	32.01	33.92	32.01	33.47	33.47	3.94%	35,088,367
Apr 28, 2026	33.01	33.72	32.01	32.20	32.20	-6.30%	40,486,850
Apr 27, 2026	34.82	35.12	34.04	34.39	34.37	-2.08%	29,705,584
Apr 24, 2026	36.07	36.15	34.59	35.12	35.10	-4.08%	48,823,657
Apr 23, 2026	37.85	38.06	36.53	36.62	36.59	-2.34%	54,488,797
Apr 22, 2026	37.78	38.40	36.95	37.49	37.46	-0.98%	45,487,636
Apr 21, 2026	39.15	39.15	37.54	37.86	37.83	-3.28%	55,908,956
Apr 20, 2026	37.47	40.46	37.29	39.15	39.12	3.98%	84,599,631
Apr 17, 2026	36.02	37.82	35.77	37.65	37.62	2.86%	64,037,999
Apr 16, 2026	36.01	37.29	36.01	36.60	36.57	3.21%	53,824,003
Apr 15, 2026	37.09	37.12	35.25	35.46	35.43	-3.88%	49,310,585
Apr 14, 2026	35.71	37.71	35.70	36.89	36.86	5.41%	78,466,699
Apr 13, 2026	34.62	35.59	34.24	35.00	34.97	-0.83%	34,586,993
Apr 10, 2026	35.69	36.13	35.25	35.29	35.26	-0.54%	43,862,727
Apr 9, 2026	36.15	36.69	35.15	35.49	35.46	-5.63%	77,854,321
Apr 8, 2026	33.61	37.69	33.22	37.60	37.57	16.58%	99,967,932
Apr 7, 2026	32.11	33.27	31.79	32.25	32.23	1.53%	23,858,080