SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	55.50	55.80	51.82	52.68	52.68	-6.89%	9,179,929
Jun 5, 2026	57.60	58.32	56.16	56.58	56.58	-2.13%	7,688,488
Jun 4, 2026	59.00	59.49	57.10	57.81	57.81	-2.99%	8,227,637
Jun 3, 2026	59.54	61.35	58.92	60.36	59.59	1.02%	9,141,985
Jun 2, 2026	59.19	60.30	58.40	59.75	58.99	1.50%	7,960,036
Jun 1, 2026	58.70	60.42	58.62	58.87	58.12	-1.52%	7,024,368
May 29, 2026	61.62	62.55	59.47	59.78	59.02	-2.20%	7,649,724
May 28, 2026	61.00	61.58	59.48	61.12	60.34	-0.04%	6,602,516
May 27, 2026	63.32	63.73	60.70	61.15	60.37	-3.86%	9,427,481
May 26, 2026	62.19	63.84	61.23	63.60	62.79	1.66%	10,230,314
May 25, 2026	64.62	64.77	62.02	62.56	61.76	-2.53%	8,088,144
May 22, 2026	62.49	64.72	61.57	64.19	63.37	4.56%	9,199,659
May 21, 2026	64.62	65.45	61.29	61.39	60.60	-3.97%	10,968,626
May 20, 2026	63.26	64.54	61.54	63.92	63.11	-0.02%	10,753,719
May 19, 2026	64.62	64.81	62.01	63.94	63.12	-1.36%	11,324,199
May 18, 2026	65.39	65.75	64.23	64.82	64.00	-2.45%	11,481,876
May 15, 2026	67.81	68.45	65.60	66.45	65.61	-2.03%	14,423,486
May 14, 2026	69.60	70.15	67.55	67.83	66.97	-2.82%	14,052,037
May 13, 2026	68.46	70.39	67.95	69.80	68.91	1.74%	16,068,129
May 12, 2026	69.25	70.38	67.39	68.61	67.73	-0.80%	14,376,790
May 11, 2026	68.85	69.62	67.14	69.16	68.28	-1.20%	19,726,095
May 8, 2026	68.46	72.29	68.09	70.00	69.11	1.63%	22,720,957
May 7, 2026	68.60	70.94	67.35	68.88	68.00	-0.46%	24,794,184
May 6, 2026	68.24	69.29	66.12	69.19	68.31	1.41%	26,860,547
Apr 30, 2026	66.82	71.15	66.01	68.23	67.36	1.87%	28,046,940
Apr 29, 2026	62.86	67.42	62.73	66.98	66.12	6.05%	21,989,876
Apr 28, 2026	64.49	64.61	63.00	63.15	62.35	-2.68%	13,553,838
Apr 27, 2026	65.39	67.83	64.62	64.89	64.07	-0.59%	20,135,621
Apr 24, 2026	62.31	66.07	62.13	65.28	64.45	4.44%	27,429,648
Apr 23, 2026	65.28	65.29	62.32	62.50	61.70	-4.04%	20,114,340
Apr 22, 2026	63.69	65.54	63.46	65.13	64.30	1.17%	23,083,358
Apr 21, 2026	63.48	64.85	61.56	64.38	63.56	2.06%	24,495,301
Apr 20, 2026	64.04	64.50	62.69	63.08	62.27	-1.28%	21,842,248
Apr 17, 2026	61.81	66.52	61.81	63.89	63.08	3.86%	31,294,834
Apr 16, 2026	61.29	61.90	60.00	61.52	60.73	0.62%	25,289,146
Apr 15, 2026	63.08	64.32	60.84	61.14	60.36	-3.10%	32,417,995
Apr 14, 2026	59.85	63.09	58.29	63.09	62.29	20.00%	47,068,475
Apr 13, 2026	49.61	53.21	49.61	52.58	51.91	5.97%	13,818,869
Apr 10, 2026	48.75	50.12	48.56	49.62	48.98	2.54%	7,905,292
Apr 9, 2026	48.22	48.71	47.93	48.39	47.77	-0.79%	5,457,756
Apr 8, 2026	47.35	48.80	47.35	48.77	48.15	5.28%	8,029,364
Apr 7, 2026	45.98	46.77	45.77	46.32	45.73	1.19%	3,807,104
Apr 3, 2026	46.77	47.07	45.69	45.78	45.19	-2.04%	3,753,600
Apr 2, 2026	47.19	47.47	46.15	46.73	46.14	-1.62%	5,088,719
Apr 1, 2026	47.27	47.69	46.68	47.50	46.89	2.75%	7,269,141
Mar 31, 2026	46.85	47.16	45.95	46.23	45.64	-1.62%	5,192,936
Mar 30, 2026	47.00	47.22	46.00	46.99	46.39	-0.97%	7,020,903
Mar 27, 2026	45.17	48.09	45.16	47.45	46.85	3.80%	8,612,439
Mar 26, 2026	46.00	46.92	45.52	45.72	45.13	-1.62%	6,389,165
Mar 25, 2026	46.45	46.75	45.48	46.47	45.88	2.98%	8,914,896