SHE:301175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	5.83	5.87	5.70	5.78	5.78	-1.53%	19,169,294
May 25, 2026	5.83	6.00	5.81	5.87	5.87	1.38%	17,673,115
May 22, 2026	5.81	5.84	5.74	5.79	5.79	0.17%	16,001,652
May 21, 2026	5.89	5.98	5.77	5.78	5.78	-1.70%	20,347,144
May 20, 2026	5.98	5.98	5.85	5.88	5.88	-2.16%	18,006,160
May 19, 2026	6.02	6.03	5.91	6.01	6.01	-0.17%	20,274,893
May 18, 2026	6.00	6.05	5.93	6.02	6.02	-0.17%	18,970,735
May 15, 2026	6.16	6.20	6.00	6.03	6.03	-2.43%	31,279,759
May 14, 2026	6.29	6.40	6.18	6.18	6.18	-1.59%	38,780,672
May 13, 2026	6.25	6.40	6.23	6.38	6.28	2.24%	34,748,055
May 12, 2026	6.32	6.33	6.23	6.24	6.14	-1.27%	25,241,510
May 11, 2026	6.43	6.43	6.29	6.32	6.22	-1.40%	40,954,070
May 8, 2026	6.32	6.46	6.32	6.41	6.31	1.75%	56,182,580
May 7, 2026	6.25	6.33	6.19	6.30	6.20	1.12%	32,214,590
May 6, 2026	6.20	6.27	6.17	6.23	6.13	1.14%	24,256,500
Apr 30, 2026	6.21	6.24	6.13	6.16	6.06	-0.96%	19,052,000
Apr 29, 2026	6.14	6.25	6.14	6.22	6.12	1.30%	22,342,400
Apr 28, 2026	6.20	6.23	6.11	6.14	6.04	-1.13%	18,755,400
Apr 27, 2026	6.19	6.24	6.13	6.21	6.11	-	17,141,910
Apr 24, 2026	6.20	6.26	6.15	6.21	6.11	-	21,946,730
Apr 23, 2026	6.49	6.57	6.16	6.21	6.11	-3.42%	49,840,700
Apr 22, 2026	6.26	6.45	6.24	6.43	6.33	2.23%	32,674,770
Apr 21, 2026	6.32	6.32	6.21	6.29	6.19	-0.47%	16,619,400
Apr 20, 2026	6.23	6.33	6.20	6.32	6.22	1.28%	18,274,360
Apr 17, 2026	6.27	6.30	6.22	6.24	6.14	-0.79%	13,726,900
Apr 16, 2026	6.24	6.30	6.20	6.29	6.19	0.80%	16,478,240
Apr 15, 2026	6.32	6.42	6.23	6.24	6.14	-0.64%	22,194,320
Apr 14, 2026	6.28	6.29	6.20	6.28	6.18	0.80%	15,112,370
Apr 13, 2026	6.19	6.25	6.13	6.23	6.13	-	14,795,700
Apr 10, 2026	6.21	6.30	6.19	6.23	6.13	0.81%	17,258,300
Apr 9, 2026	6.26	6.26	6.15	6.18	6.08	-0.96%	17,928,560
Apr 8, 2026	6.12	6.25	6.12	6.24	6.14	3.83%	24,160,270
Apr 7, 2026	5.98	6.07	5.96	6.01	5.92	1.01%	18,354,930
Apr 3, 2026	6.17	6.18	5.93	5.95	5.86	-3.09%	21,736,570
Apr 2, 2026	6.30	6.34	6.10	6.14	6.04	-3.31%	28,340,000
Apr 1, 2026	6.42	6.48	6.30	6.35	6.25	0.79%	24,039,680
Mar 31, 2026	6.46	6.48	6.30	6.30	6.20	-2.63%	24,632,650
Mar 30, 2026	6.51	6.56	6.37	6.47	6.37	-0.92%	29,347,300
Mar 27, 2026	6.48	6.63	6.43	6.53	6.43	-	25,113,820
Mar 26, 2026	6.75	6.76	6.50	6.53	6.43	-3.55%	33,956,900
Mar 25, 2026	6.48	6.79	6.47	6.77	6.66	4.15%	43,226,380
Mar 24, 2026	6.41	6.51	6.30	6.50	6.40	4.50%	36,843,890
Mar 23, 2026	6.52	6.55	6.16	6.22	6.12	-6.33%	43,954,470
Mar 20, 2026	6.80	6.88	6.61	6.64	6.54	-2.21%	37,298,530
Mar 19, 2026	6.87	6.91	6.75	6.79	6.68	-2.02%	34,107,540
Mar 18, 2026	6.89	6.95	6.83	6.93	6.82	1.32%	29,543,310
Mar 17, 2026	7.04	7.08	6.83	6.84	6.73	-2.84%	41,257,420
Mar 16, 2026	7.20	7.23	6.99	7.04	6.93	-2.36%	60,898,040
Mar 13, 2026	7.30	7.45	7.19	7.21	7.10	-1.23%	61,364,970
Mar 12, 2026	7.47	7.54	7.24	7.30	7.19	-1.75%	88,509,400