SHE:301215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	5.77	5.96	5.75	5.88	5.88	1.75%	13,281,400
May 29, 2026	6.00	6.09	5.81	5.84	5.78	-2.67%	11,243,610
May 28, 2026	5.92	6.08	5.89	6.00	5.94	0.84%	9,427,000
May 27, 2026	6.07	6.12	5.92	5.95	5.89	-1.98%	9,207,614
May 26, 2026	6.18	6.24	6.01	6.07	6.01	-1.94%	9,917,000
May 25, 2026	6.19	6.23	6.10	6.19	6.13	0.32%	9,424,705
May 22, 2026	6.14	6.20	6.07	6.17	6.11	1.48%	11,437,100
May 21, 2026	6.12	6.38	6.08	6.08	6.02	-0.65%	15,711,570
May 20, 2026	6.20	6.23	6.06	6.12	6.06	-0.97%	9,019,253
May 19, 2026	6.14	6.23	6.10	6.18	6.12	0.65%	8,018,400
May 18, 2026	6.26	6.27	6.05	6.14	6.08	-1.60%	12,811,350
May 15, 2026	6.23	6.37	6.21	6.24	6.17	-	10,643,360
May 14, 2026	6.38	6.39	6.24	6.24	6.17	-2.35%	10,195,100
May 13, 2026	6.34	6.40	6.30	6.39	6.32	1.43%	10,816,220
May 12, 2026	6.43	6.45	6.30	6.30	6.23	-2.17%	13,478,630
May 11, 2026	6.47	6.49	6.37	6.44	6.37	-0.31%	13,033,300
May 8, 2026	6.49	6.51	6.43	6.46	6.39	-0.31%	11,662,830
May 7, 2026	6.40	6.60	6.38	6.48	6.41	1.89%	16,537,080
May 6, 2026	6.27	6.41	6.25	6.36	6.29	1.76%	17,667,140
Apr 30, 2026	6.21	6.28	6.19	6.25	6.18	0.16%	12,343,710
Apr 29, 2026	6.22	6.29	6.18	6.24	6.17	0.48%	15,541,550
Apr 28, 2026	6.28	6.31	6.15	6.21	6.15	-1.27%	16,229,880
Apr 27, 2026	6.25	6.37	6.21	6.29	6.22	0.96%	9,988,512
Apr 24, 2026	6.30	6.30	6.16	6.23	6.16	-0.48%	9,918,769
Apr 23, 2026	6.33	6.38	6.23	6.26	6.19	-0.95%	12,711,480
Apr 22, 2026	6.30	6.33	6.26	6.32	6.25	-	9,037,923
Apr 21, 2026	6.28	6.33	6.26	6.32	6.25	0.64%	9,847,000
Apr 20, 2026	6.23	6.32	6.18	6.28	6.21	0.96%	10,239,530
Apr 17, 2026	6.17	6.23	6.12	6.22	6.16	0.32%	8,575,600
Apr 16, 2026	6.16	6.21	6.11	6.20	6.14	1.47%	8,689,445
Apr 15, 2026	6.11	6.18	6.09	6.11	6.05	0.33%	9,349,598
Apr 14, 2026	6.10	6.14	6.03	6.09	6.03	0.16%	6,987,034
Apr 13, 2026	6.07	6.12	6.04	6.08	6.02	-0.33%	7,783,900
Apr 10, 2026	6.09	6.18	6.05	6.10	6.04	1.16%	8,837,438
Apr 9, 2026	6.12	6.18	6.02	6.03	5.97	-1.95%	11,155,660
Apr 8, 2026	6.05	6.16	6.03	6.15	6.09	3.89%	11,120,600
Apr 7, 2026	5.87	5.95	5.85	5.92	5.86	1.02%	8,649,272
Apr 3, 2026	6.09	6.09	5.84	5.86	5.80	-3.14%	9,122,809
Apr 2, 2026	6.12	6.20	5.99	6.05	5.99	-1.31%	9,653,200
Apr 1, 2026	6.14	6.21	6.08	6.13	6.07	1.16%	13,389,750
Mar 31, 2026	5.99	6.13	5.99	6.06	6.00	0.83%	12,158,500
Mar 30, 2026	5.93	6.03	5.88	6.01	5.95	0.17%	10,796,260
Mar 27, 2026	5.90	6.04	5.87	6.00	5.94	1.01%	7,331,900
Mar 26, 2026	6.04	6.09	5.91	5.94	5.88	-1.82%	9,146,692
Mar 25, 2026	6.00	6.07	5.98	6.05	5.99	1.34%	8,618,600
Mar 24, 2026	5.90	5.98	5.79	5.97	5.91	3.11%	12,549,000
Mar 23, 2026	6.16	6.16	5.71	5.79	5.73	-7.36%	19,877,000
Mar 20, 2026	6.39	6.44	6.24	6.25	6.18	-2.19%	10,041,330
Mar 19, 2026	6.45	6.48	6.36	6.39	6.32	-1.69%	9,977,200
Mar 18, 2026	6.48	6.53	6.41	6.50	6.43	0.31%	8,068,261