SHE:301180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.87	15.87	14.81	14.83	-	-3.32%	1,402,904
Jun 1, 2026	15.52	15.96	15.34	15.34	15.34	1.59%	4,962,356
May 29, 2026	15.87	15.87	14.97	15.10	15.10	-4.01%	4,061,226
May 28, 2026	15.66	16.01	15.27	15.73	15.73	0.38%	4,159,014
May 27, 2026	16.19	16.33	15.46	15.67	15.67	-3.21%	4,610,083
May 26, 2026	16.40	16.47	15.99	16.19	16.19	-1.76%	3,905,700
May 25, 2026	16.46	17.29	16.18	16.48	16.48	0.18%	5,645,783
May 22, 2026	16.14	16.59	15.82	16.45	16.45	3.01%	4,690,213
May 21, 2026	16.79	17.60	15.92	15.97	15.97	-3.97%	6,465,263
May 20, 2026	17.03	17.04	16.51	16.63	16.63	-2.29%	4,277,889
May 19, 2026	17.51	17.53	16.76	17.02	17.02	-2.85%	4,774,300
May 18, 2026	17.69	17.93	17.40	17.52	17.52	-1.68%	3,349,021
May 15, 2026	18.42	18.53	17.63	17.82	17.82	-3.05%	4,295,900
May 14, 2026	19.05	19.05	18.18	18.38	18.38	-2.44%	4,630,300
May 13, 2026	18.53	19.57	18.53	18.84	18.84	0.80%	4,889,517
May 12, 2026	18.98	19.15	18.61	18.69	18.69	-0.80%	3,138,126
May 11, 2026	19.13	19.28	18.73	18.84	18.84	-1.31%	4,371,000
May 8, 2026	18.98	19.25	18.52	19.09	19.09	0.53%	4,446,900
May 7, 2026	18.30	19.07	18.07	18.99	18.99	4.28%	4,779,307
May 6, 2026	18.13	18.50	18.02	18.21	18.21	2.65%	5,122,564
Apr 30, 2026	18.70	18.70	17.70	17.74	17.74	-3.69%	4,107,031
Apr 29, 2026	17.85	18.96	17.81	18.42	18.42	3.19%	6,417,989
Apr 28, 2026	17.87	18.30	17.72	17.85	17.85	-0.89%	5,203,700
Apr 27, 2026	17.46	18.36	16.94	18.01	18.01	3.15%	7,753,100
Apr 24, 2026	17.81	17.91	16.98	17.46	17.46	-1.97%	7,616,000
Apr 23, 2026	19.24	19.24	17.67	17.81	17.81	-8.53%	11,433,910
Apr 22, 2026	19.62	20.15	19.41	19.47	19.47	-1.07%	5,648,663
Apr 21, 2026	20.00	20.22	19.43	19.68	19.68	-1.99%	6,242,382
Apr 20, 2026	20.78	20.90	19.86	20.08	20.08	-2.90%	7,874,466
Apr 17, 2026	20.81	21.35	20.61	20.68	20.68	-1.24%	6,043,039
Apr 16, 2026	20.85	21.22	20.40	20.94	20.94	0.43%	7,781,763
Apr 15, 2026	20.20	21.25	19.99	20.85	20.85	3.06%	10,673,480
Apr 14, 2026	20.15	20.64	19.97	20.23	20.23	0.90%	6,824,595
Apr 13, 2026	19.91	20.28	19.70	20.05	20.05	-	6,483,464
Apr 10, 2026	20.45	20.50	19.69	20.05	20.05	-2.39%	11,465,700
Apr 9, 2026	19.50	21.22	19.09	20.54	20.54	4.96%	13,964,770
Apr 8, 2026	18.53	19.93	18.53	19.57	19.57	7.47%	9,700,841
Apr 7, 2026	18.40	18.70	17.96	18.21	18.21	0.11%	5,278,873
Apr 3, 2026	19.58	19.74	18.12	18.19	18.19	-7.34%	7,829,108
Apr 2, 2026	19.79	20.84	19.30	19.63	19.63	-0.76%	7,796,100
Apr 1, 2026	20.22	20.49	19.51	19.78	19.78	-0.30%	6,471,099
Mar 31, 2026	20.58	21.15	19.70	19.84	19.84	-4.84%	8,832,579
Mar 30, 2026	19.77	20.99	19.77	20.85	20.85	2.71%	10,264,220
Mar 27, 2026	19.21	20.60	18.72	20.30	20.30	-0.93%	12,879,910
Mar 26, 2026	22.01	22.08	20.47	20.49	20.49	-8.53%	15,127,620
Mar 25, 2026	20.82	22.65	20.82	22.40	22.40	4.67%	18,801,340
Mar 24, 2026	21.76	22.09	20.20	21.40	21.40	-0.83%	15,532,520
Mar 23, 2026	20.90	22.40	20.50	21.58	21.58	-0.09%	16,472,680
Mar 20, 2026	22.08	23.26	21.46	21.60	21.60	-5.64%	18,458,830
Mar 19, 2026	20.62	23.44	19.88	22.89	22.89	6.47%	24,371,280