SHE:301198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.08	18.56	17.61	18.39	18.39	2.79%	5,059,053
May 27, 2026	19.00	19.03	17.58	17.89	17.89	-6.24%	7,715,147
May 26, 2026	18.60	19.18	18.08	19.08	19.08	3.75%	6,415,079
May 25, 2026	18.64	19.18	17.88	18.39	18.39	0.27%	6,054,505
May 22, 2026	17.92	18.57	17.75	18.34	18.34	2.80%	3,582,934
May 21, 2026	18.43	19.00	17.55	17.84	17.84	-3.20%	5,451,322
May 20, 2026	17.63	18.45	17.01	18.43	18.43	4.30%	5,520,668
May 19, 2026	17.99	18.50	17.49	17.67	17.67	-2.16%	3,443,296
May 18, 2026	17.83	18.24	17.55	18.06	18.06	0.56%	5,467,264
May 15, 2026	18.53	18.53	17.45	17.96	17.96	1.30%	4,452,863
May 14, 2026	18.05	18.19	17.51	17.73	17.73	-0.17%	5,663,592
May 13, 2026	17.20	18.34	16.66	17.76	17.76	1.49%	8,717,828
May 12, 2026	18.14	18.23	17.13	17.50	17.50	-4.42%	7,971,707
May 11, 2026	18.25	18.95	17.80	18.31	18.31	1.55%	7,169,219
May 8, 2026	17.94	18.23	17.71	18.03	18.03	-0.50%	4,842,322
May 7, 2026	18.03	18.44	17.92	18.12	18.12	-0.82%	5,911,781
May 6, 2026	18.74	18.98	17.86	18.27	18.27	-3.33%	8,937,002
Apr 30, 2026	17.55	19.36	17.40	18.90	18.90	8.37%	11,298,470
Apr 29, 2026	16.89	17.71	16.89	17.44	17.44	2.47%	7,614,984
Apr 28, 2026	16.80	17.40	16.63	17.02	17.02	1.31%	5,952,023
Apr 27, 2026	17.23	17.24	16.58	16.80	16.80	-2.55%	6,975,335
Apr 24, 2026	16.37	17.40	16.34	17.24	17.24	4.36%	7,149,011
Apr 23, 2026	16.86	17.22	16.21	16.52	16.52	-1.02%	7,900,766
Apr 22, 2026	15.89	17.09	15.60	16.69	16.69	6.71%	14,080,110
Apr 21, 2026	14.56	15.70	14.40	15.64	15.64	7.71%	7,339,611
Apr 20, 2026	14.21	14.56	14.06	14.52	14.52	2.18%	2,404,557
Apr 17, 2026	14.33	14.40	13.99	14.21	14.21	-0.98%	2,801,110
Apr 16, 2026	13.90	14.45	13.90	14.35	14.35	2.87%	2,721,900
Apr 15, 2026	14.30	14.33	13.92	13.95	13.95	-1.34%	1,661,000
Apr 14, 2026	14.31	14.31	13.96	14.14	14.14	-0.35%	2,191,500
Apr 13, 2026	14.00	14.42	13.88	14.19	14.19	1.14%	3,087,334
Apr 10, 2026	13.97	14.30	13.95	14.03	14.03	0.79%	2,556,034
Apr 9, 2026	14.42	14.42	13.80	13.92	13.92	-2.93%	2,811,854
Apr 8, 2026	14.12	14.47	13.98	14.34	14.34	4.06%	2,991,638
Apr 7, 2026	13.45	13.89	13.23	13.78	13.78	3.14%	3,707,345
Apr 3, 2026	13.81	13.89	13.30	13.36	13.36	-3.19%	3,183,663
Apr 2, 2026	14.11	14.15	13.64	13.80	13.80	-2.34%	2,877,300
Apr 1, 2026	14.32	14.45	13.90	14.13	14.13	0.43%	2,136,738
Mar 31, 2026	14.45	14.50	14.00	14.07	14.07	-1.68%	3,079,926
Mar 30, 2026	13.93	14.39	13.89	14.31	14.31	1.49%	3,104,491
Mar 27, 2026	13.71	14.25	13.67	14.10	14.10	1.44%	3,013,110
Mar 26, 2026	14.38	14.51	13.75	13.90	13.90	-3.47%	3,702,800
Mar 25, 2026	14.53	14.67	14.12	14.40	14.40	0.70%	3,358,100
Mar 24, 2026	14.50	14.50	13.70	14.30	14.30	5.54%	6,396,360
Mar 23, 2026	14.55	14.76	13.29	13.55	13.55	-9.06%	7,238,680
Mar 20, 2026	15.49	15.61	14.86	14.90	14.90	-3.62%	4,039,630
Mar 19, 2026	15.95	16.05	15.33	15.46	15.46	-3.98%	4,380,532
Mar 18, 2026	15.60	16.27	15.50	16.10	16.10	4.01%	5,909,600
Mar 17, 2026	15.50	15.76	15.30	15.48	15.48	-	4,064,674
Mar 16, 2026	15.29	15.92	15.18	15.48	15.48	1.24%	4,578,813