SHE:301195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.10	35.35	33.45	34.55	34.55	0.29%	3,485,837
Jun 16, 2026	34.00	34.98	33.25	34.45	34.45	1.00%	3,614,168
Jun 15, 2026	35.45	35.77	34.00	34.11	34.11	-4.72%	4,960,753
Jun 12, 2026	35.01	35.97	34.80	35.80	35.80	1.62%	4,875,401
Jun 11, 2026	34.97	35.74	34.50	35.23	35.23	-0.45%	5,675,804
Jun 10, 2026	33.40	36.00	33.09	35.39	35.39	2.73%	9,435,745
Jun 9, 2026	33.13	34.47	31.88	34.45	34.45	3.98%	9,481,514
Jun 8, 2026	27.20	33.13	26.93	33.13	33.13	19.99%	8,173,290
Jun 5, 2026	27.30	28.08	26.82	27.61	27.61	2.15%	1,519,431
Jun 4, 2026	28.45	28.45	27.38	27.63	27.03	-2.47%	1,343,200
Jun 3, 2026	28.49	28.72	28.22	28.33	27.71	-0.70%	1,093,112
Jun 2, 2026	29.07	29.30	28.18	28.53	27.91	-1.35%	1,235,100
Jun 1, 2026	28.40	29.25	28.33	28.92	28.29	1.40%	1,217,750
May 29, 2026	29.95	30.24	28.41	28.52	27.90	-4.77%	2,252,751
May 28, 2026	30.61	30.75	29.30	29.95	29.30	-1.64%	2,297,019
May 27, 2026	31.88	32.37	30.38	30.45	29.79	-3.52%	3,300,470
May 26, 2026	34.16	34.20	31.05	31.56	30.87	-7.61%	5,467,032
May 25, 2026	35.88	36.98	33.95	34.16	33.42	8.82%	7,157,195
May 22, 2026	30.83	31.70	30.50	31.39	30.71	1.85%	1,459,089
May 21, 2026	31.85	32.58	30.69	30.82	30.15	-3.14%	1,542,750
May 20, 2026	32.04	32.17	31.58	31.82	31.13	-1.03%	901,600
May 19, 2026	31.71	32.17	31.38	32.15	31.45	2.42%	1,118,000
May 18, 2026	31.34	31.44	30.77	31.39	30.71	0.16%	789,950
May 15, 2026	31.35	31.90	31.12	31.34	30.66	-0.03%	1,083,550
May 14, 2026	31.97	32.13	31.21	31.35	30.67	-1.45%	885,750
May 13, 2026	31.66	32.02	31.59	31.81	31.12	0.09%	784,250
May 12, 2026	32.83	32.91	31.74	31.78	31.09	-3.49%	1,418,981
May 11, 2026	33.21	33.26	32.67	32.93	32.21	-0.09%	946,400
May 8, 2026	32.39	33.07	32.26	32.96	32.24	0.95%	933,931
May 7, 2026	32.29	32.73	32.11	32.65	31.94	1.15%	723,300
May 6, 2026	32.16	32.58	32.06	32.28	31.58	0.97%	775,700
Apr 30, 2026	31.61	32.16	31.61	31.97	31.28	0.79%	769,900
Apr 29, 2026	30.89	32.07	30.89	31.72	31.03	1.90%	936,895
Apr 28, 2026	31.90	32.00	30.82	31.13	30.45	-2.75%	1,104,800
Apr 27, 2026	30.72	32.02	30.58	32.01	31.31	4.17%	1,352,890
Apr 24, 2026	31.29	31.65	30.43	30.73	30.06	-5.15%	2,251,089
Apr 23, 2026	32.51	33.15	32.37	32.40	31.70	-0.77%	1,159,100
Apr 22, 2026	32.38	32.97	32.00	32.65	31.94	1.81%	1,120,310
Apr 21, 2026	32.14	32.25	31.76	32.07	31.37	-0.22%	738,350
Apr 20, 2026	32.35	32.47	32.05	32.14	31.44	-0.46%	620,500
Apr 17, 2026	32.20	32.39	31.93	32.29	31.59	0.28%	894,110
Apr 16, 2026	31.93	32.27	31.93	32.20	31.50	0.88%	690,210
Apr 15, 2026	32.10	32.28	31.82	31.92	31.23	-0.25%	604,900
Apr 14, 2026	32.21	32.55	31.63	32.00	31.31	0.19%	749,760
Apr 13, 2026	31.33	32.71	31.20	31.94	31.25	1.59%	1,340,668
Apr 10, 2026	31.31	31.70	31.31	31.44	30.76	1.35%	679,589
Apr 9, 2026	31.42	31.50	30.90	31.02	30.35	-1.68%	762,500
Apr 8, 2026	30.99	31.64	30.86	31.55	30.86	4.23%	1,071,850
Apr 7, 2026	30.01	30.50	29.92	30.27	29.61	1.20%	470,400
Apr 3, 2026	30.55	30.75	29.85	29.91	29.26	-1.93%	801,500