SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	26.90	26.90	25.84	26.26	-	0.46%	895,633
Jun 22, 2026	27.00	27.49	25.42	26.14	26.14	-3.83%	2,506,875
Jun 18, 2026	26.90	28.21	26.80	27.18	27.18	0.52%	2,244,690
Jun 17, 2026	28.33	28.33	26.95	27.04	27.04	-4.62%	2,267,167
Jun 16, 2026	28.26	28.64	27.60	28.35	28.35	0.28%	1,620,478
Jun 15, 2026	27.99	28.84	27.82	28.27	28.27	1.04%	1,694,739
Jun 12, 2026	28.28	28.96	27.71	27.98	27.98	-0.82%	2,282,882
Jun 11, 2026	28.73	29.25	28.00	28.21	28.21	-3.39%	1,473,217
Jun 10, 2026	29.74	30.25	28.51	29.20	29.20	-1.78%	1,637,329
Jun 9, 2026	29.40	29.87	28.90	29.73	29.73	2.24%	2,134,720
Jun 8, 2026	30.58	30.79	29.00	29.08	29.08	-4.91%	2,031,223
Jun 5, 2026	30.69	31.05	29.71	30.58	30.58	-0.33%	1,889,716
Jun 4, 2026	29.89	31.49	29.70	30.68	30.68	2.64%	2,416,277
Jun 3, 2026	30.59	30.72	29.60	29.89	29.89	-2.26%	1,549,349
Jun 2, 2026	31.56	32.00	29.90	30.58	30.58	-3.07%	2,205,175
Jun 1, 2026	29.88	31.83	29.80	31.55	31.55	4.61%	2,861,111
May 29, 2026	31.64	31.64	29.90	30.16	30.16	-2.77%	2,006,720
May 28, 2026	31.39	31.82	30.52	31.02	31.02	-1.15%	1,748,860
May 27, 2026	32.19	32.46	30.94	31.38	31.38	-2.94%	2,286,350
May 26, 2026	33.14	33.28	31.90	32.33	32.33	-2.62%	2,171,211
May 25, 2026	34.28	34.28	32.47	33.20	33.20	-1.22%	3,151,674
May 22, 2026	34.06	34.20	33.10	33.61	33.61	-1.26%	3,566,989
May 21, 2026	38.50	38.50	33.92	34.04	34.04	-4.05%	3,612,602
May 20, 2026	36.15	36.65	35.15	35.86	35.48	-0.89%	2,450,460
May 19, 2026	37.15	38.14	35.75	36.19	35.80	-1.63%	3,224,779
May 18, 2026	36.22	38.35	35.85	36.79	36.39	1.87%	2,928,472
May 15, 2026	37.56	37.56	35.76	36.11	35.72	-3.40%	3,597,143
May 14, 2026	39.29	39.29	37.27	37.38	36.98	-3.97%	3,705,220
May 13, 2026	38.50	39.91	38.07	38.92	38.51	1.08%	4,609,109
May 12, 2026	37.70	39.14	37.20	38.51	38.09	2.27%	5,028,029
May 11, 2026	36.80	38.07	36.35	37.65	37.25	2.38%	4,405,575
May 8, 2026	36.28	38.01	36.28	36.78	36.38	2.16%	4,858,277
May 7, 2026	34.23	36.05	33.95	36.00	35.61	5.31%	4,193,433
May 6, 2026	34.31	34.88	33.98	34.19	33.82	-0.20%	2,764,994
Apr 30, 2026	34.50	34.62	33.85	34.25	33.89	-0.71%	2,142,157
Apr 29, 2026	35.42	35.73	34.25	34.50	34.13	-2.61%	2,798,154
Apr 28, 2026	35.15	35.45	32.32	35.42	35.04	0.37%	5,636,907
Apr 27, 2026	35.72	35.99	35.12	35.29	34.91	-0.67%	2,760,250
Apr 24, 2026	36.16	36.43	34.72	35.53	35.15	-2.26%	3,814,823
Apr 23, 2026	37.60	37.60	35.81	36.35	35.96	-3.37%	4,367,367
Apr 22, 2026	38.01	38.91	37.57	37.62	37.22	-2.82%	5,517,480
Apr 21, 2026	37.22	39.05	36.54	38.72	38.30	3.77%	7,536,354
Apr 20, 2026	35.17	37.95	34.19	37.31	36.91	6.08%	8,203,540
Apr 17, 2026	36.55	36.55	34.55	35.17	34.79	-4.75%	8,224,899
Apr 16, 2026	36.22	38.46	36.22	36.92	36.53	1.78%	7,771,427
Apr 15, 2026	35.55	37.29	35.49	36.28	35.89	1.66%	5,416,747
Apr 14, 2026	36.12	36.82	35.43	35.69	35.30	-1.28%	5,128,178
Apr 13, 2026	34.59	36.92	33.84	36.15	35.76	0.56%	9,691,092
Apr 10, 2026	40.03	41.39	35.54	35.95	35.56	-12.41%	14,438,878
Apr 9, 2026	33.82	41.04	33.22	41.04	40.60	20.00%	11,489,565