SHE:301187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.48	16.62	16.23	16.38	16.38	0.37%	1,766,340
Jun 11, 2026	16.50	16.66	15.98	16.32	16.32	-1.45%	1,532,800
Jun 10, 2026	16.91	17.16	16.40	16.56	16.56	-3.10%	1,858,820
Jun 9, 2026	17.50	17.83	16.74	17.09	17.09	1.12%	2,291,700
Jun 8, 2026	17.01	17.41	16.69	16.90	16.90	-2.59%	1,746,920
Jun 5, 2026	16.96	17.78	16.40	17.35	17.35	2.78%	2,824,440
Jun 4, 2026	17.63	17.63	16.81	16.88	16.88	-3.54%	2,028,754
Jun 3, 2026	18.20	18.23	17.38	17.50	17.50	-3.63%	1,948,040
Jun 2, 2026	18.70	19.03	18.08	18.16	18.16	-2.78%	1,293,000
Jun 1, 2026	18.48	18.76	18.25	18.68	18.68	2.36%	1,237,840
May 29, 2026	19.34	19.59	18.35	18.45	18.25	-5.14%	2,293,254
May 28, 2026	19.29	19.59	19.21	19.45	19.24	0.99%	1,568,969
May 27, 2026	19.70	20.09	19.22	19.26	19.05	-1.83%	2,348,244
May 26, 2026	20.40	20.61	19.41	19.62	19.41	-3.96%	2,791,671
May 25, 2026	20.90	20.92	20.06	20.43	20.21	-2.30%	2,864,885
May 22, 2026	21.37	21.48	20.81	20.91	20.68	-1.97%	2,242,520
May 21, 2026	21.73	21.94	21.13	21.33	21.10	-1.39%	2,520,504
May 20, 2026	21.90	22.25	21.33	21.63	21.40	-1.64%	3,064,100
May 19, 2026	21.97	22.32	21.56	21.99	21.75	-0.59%	4,543,914
May 18, 2026	21.28	22.15	20.68	22.12	21.88	3.22%	5,877,430
May 15, 2026	21.08	21.75	20.95	21.43	21.20	1.37%	4,771,813
May 14, 2026	20.40	21.86	20.10	21.14	20.91	3.63%	6,424,917
May 13, 2026	20.72	20.75	20.32	20.40	20.18	-0.58%	1,891,624
May 12, 2026	20.90	21.05	20.45	20.52	20.30	-2.15%	1,945,616
May 11, 2026	21.08	21.22	20.65	20.97	20.74	0.10%	2,072,439
May 8, 2026	20.80	21.06	20.60	20.95	20.72	1.01%	1,949,079
May 7, 2026	20.45	20.95	20.30	20.74	20.52	1.32%	1,588,260
May 6, 2026	20.41	20.55	20.26	20.47	20.25	0.49%	1,929,280
Apr 30, 2026	20.06	20.79	19.96	20.37	20.15	1.55%	1,845,165
Apr 29, 2026	19.56	20.22	19.38	20.06	19.84	2.03%	2,039,880
Apr 28, 2026	20.21	20.31	19.55	19.66	19.45	-3.20%	2,216,840
Apr 27, 2026	19.61	20.45	19.50	20.31	20.09	1.35%	2,233,660
Apr 24, 2026	20.38	20.48	20.02	20.04	19.82	-1.72%	1,903,220
Apr 23, 2026	20.30	20.52	20.11	20.39	20.17	0.44%	1,944,480
Apr 22, 2026	19.91	20.55	19.73	20.30	20.08	1.96%	2,933,599
Apr 21, 2026	20.03	20.04	19.64	19.91	19.69	-0.65%	1,563,300
Apr 20, 2026	20.06	20.09	19.82	20.04	19.82	0.50%	1,719,533
Apr 17, 2026	20.03	20.03	19.61	19.94	19.72	-0.50%	2,260,140
Apr 16, 2026	19.50	20.07	19.35	20.04	19.82	3.73%	3,369,853
Apr 15, 2026	19.49	19.80	19.28	19.32	19.11	-0.82%	2,323,376
Apr 14, 2026	19.81	19.93	19.28	19.48	19.27	-0.97%	2,002,020
Apr 13, 2026	20.20	20.20	19.41	19.67	19.46	-3.39%	3,741,340
Apr 10, 2026	20.10	21.20	20.05	20.36	20.14	1.29%	3,945,500
Apr 9, 2026	20.18	20.50	19.81	20.10	19.88	-3.55%	3,747,219
Apr 8, 2026	20.40	20.97	20.40	20.84	20.61	3.07%	1,903,945
Apr 7, 2026	19.64	20.38	19.60	20.22	20.00	2.90%	1,422,472
Apr 3, 2026	20.01	20.13	19.64	19.65	19.44	-1.95%	931,320
Apr 2, 2026	20.35	20.35	19.92	20.04	19.82	-2.00%	1,297,600
Apr 1, 2026	20.29	20.45	19.96	20.45	20.23	2.61%	1,813,060
Mar 31, 2026	20.18	20.42	19.93	19.93	19.71	-1.92%	1,439,740