SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.74	69.97	55.74	67.42	-	-5.90%	17,168,047
Jun 17, 2026	65.76	74.00	63.01	71.65	71.65	13.44%	31,118,200
Jun 16, 2026	58.35	67.93	58.05	63.16	63.16	7.27%	29,780,470
Jun 15, 2026	55.01	59.40	55.01	58.88	58.88	12.24%	22,325,440
Jun 12, 2026	55.74	56.50	51.00	52.46	52.46	-4.37%	23,257,270
Jun 11, 2026	49.08	56.30	47.17	54.86	54.86	9.81%	31,513,130
Jun 10, 2026	52.00	52.40	48.28	49.96	49.96	-6.44%	22,236,580
Jun 9, 2026	53.01	54.41	49.66	53.40	53.40	1.79%	31,707,213
Jun 8, 2026	51.01	57.88	51.01	52.56	52.46	-3.89%	33,435,307
Jun 5, 2026	54.94	57.50	52.36	54.69	54.59	0.28%	35,288,670
Jun 4, 2026	44.00	54.54	43.52	54.54	54.44	20.00%	36,139,050
Jun 3, 2026	41.80	47.47	40.69	45.45	45.36	7.32%	31,438,460
Jun 2, 2026	43.98	45.40	40.30	42.35	42.27	-4.23%	23,748,730
Jun 1, 2026	43.57	47.50	43.06	44.22	44.14	4.64%	24,177,720
May 29, 2026	46.67	46.98	41.43	42.26	42.18	-4.39%	21,130,480
May 28, 2026	42.28	45.30	40.88	44.20	44.12	0.78%	22,068,640
May 27, 2026	43.99	47.02	43.00	43.86	43.78	-2.32%	23,230,850
May 26, 2026	45.00	45.87	40.40	44.90	44.81	-1.10%	28,599,600
May 25, 2026	47.50	48.69	43.21	45.40	45.31	-7.63%	35,553,220
May 22, 2026	45.10	50.20	43.99	49.15	49.06	13.48%	33,794,360
May 21, 2026	43.66	48.38	43.31	43.31	43.23	7.39%	43,566,620
May 20, 2026	40.87	40.87	37.02	40.33	40.25	0.80%	26,769,550
May 19, 2026	39.61	41.00	38.00	40.01	39.93	1.45%	24,940,380
May 18, 2026	35.36	41.80	35.36	39.44	39.36	11.13%	36,790,040
May 15, 2026	36.81	37.31	34.75	35.49	35.42	-3.69%	28,277,840
May 14, 2026	34.32	37.77	33.39	36.85	36.78	5.47%	33,769,810
May 13, 2026	32.34	35.67	31.66	34.94	34.87	5.78%	30,274,960
May 12, 2026	34.04	34.56	32.41	33.03	32.97	0.09%	35,723,420
May 11, 2026	27.50	33.00	27.50	33.00	32.94	20.00%	34,424,950
May 8, 2026	26.07	29.00	25.72	27.50	27.45	4.64%	25,075,530
May 7, 2026	26.10	27.69	25.77	26.28	26.23	1.15%	18,573,050
May 6, 2026	27.02	27.77	25.89	25.98	25.93	-3.24%	18,485,010
Apr 30, 2026	25.08	27.28	24.03	26.85	26.80	4.47%	28,976,070
Apr 29, 2026	26.02	27.14	25.22	25.70	25.65	-3.71%	23,956,150
Apr 28, 2026	29.00	29.00	26.42	26.69	26.64	-6.19%	21,227,760
Apr 27, 2026	28.33	29.25	27.59	28.45	28.40	2.45%	23,752,140
Apr 24, 2026	26.48	28.79	26.33	27.77	27.72	4.56%	23,094,760
Apr 23, 2026	26.78	27.86	26.03	26.56	26.51	-3.14%	20,691,070
Apr 22, 2026	24.81	28.60	24.65	27.42	27.37	10.39%	34,934,510
Apr 21, 2026	25.50	25.65	23.27	24.84	24.79	-4.20%	26,470,230
Apr 20, 2026	26.73	27.43	25.49	25.93	25.88	3.47%	34,135,650
Apr 17, 2026	23.16	26.00	22.78	25.06	25.01	7.51%	31,353,530
Apr 16, 2026	24.11	24.20	22.70	23.31	23.27	-0.89%	19,153,440
Apr 15, 2026	23.85	24.33	23.23	23.52	23.48	-1.01%	16,532,850
Apr 14, 2026	24.02	24.58	23.17	23.76	23.71	-1.41%	19,049,050
Apr 13, 2026	25.00	25.29	23.48	24.10	24.05	-3.60%	26,608,010
Apr 10, 2026	24.45	26.28	24.11	25.00	24.95	3.91%	39,602,300
Apr 9, 2026	25.06	25.29	22.99	24.06	24.01	1.65%	42,631,410
Apr 8, 2026	21.65	23.89	21.19	23.67	23.62	11.55%	40,638,790
Apr 7, 2026	21.91	22.16	20.88	21.22	21.18	-3.94%	31,476,950