SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.21	15.30	14.50	14.72	14.72	-2.65%	2,710,598
Jun 1, 2026	14.69	15.55	14.51	15.12	15.12	3.56%	3,918,400
May 29, 2026	15.06	15.32	14.41	14.60	14.60	-3.38%	2,918,584
May 28, 2026	15.00	15.28	14.68	15.11	15.11	-0.33%	3,007,614
May 27, 2026	15.48	15.55	14.92	15.16	15.16	-2.19%	3,163,509
May 26, 2026	16.10	16.38	15.38	15.50	15.50	-3.85%	3,048,231
May 25, 2026	16.67	16.77	15.91	16.12	16.12	-3.01%	2,760,493
May 22, 2026	16.83	16.83	16.31	16.62	16.62	0.36%	2,406,978
May 21, 2026	16.81	17.20	16.45	16.56	16.56	-1.60%	3,005,331
May 20, 2026	17.20	17.20	16.73	16.83	16.83	-2.38%	2,265,686
May 19, 2026	17.15	17.34	16.79	17.24	17.24	0.52%	2,386,304
May 18, 2026	17.25	17.25	16.90	17.15	17.15	-0.58%	2,353,377
May 15, 2026	17.11	17.63	17.04	17.25	17.25	0.88%	2,865,889
May 14, 2026	17.37	17.48	17.06	17.10	17.10	-1.10%	2,295,668
May 13, 2026	17.36	17.47	17.20	17.29	17.29	-0.46%	2,069,939
May 12, 2026	17.73	17.83	17.31	17.37	17.37	-2.09%	2,361,347
May 11, 2026	18.21	18.22	17.72	17.74	17.74	-2.15%	3,222,213
May 8, 2026	17.90	18.46	17.68	18.13	18.13	1.34%	3,680,998
May 7, 2026	17.43	18.42	17.36	17.89	17.89	3.17%	4,627,526
May 6, 2026	17.35	17.63	17.23	17.34	17.34	-0.06%	2,767,347
Apr 30, 2026	17.27	17.44	17.08	17.35	17.35	0.46%	1,720,335
Apr 29, 2026	16.69	17.64	16.43	17.27	17.27	3.72%	3,886,873
Apr 28, 2026	16.94	16.94	16.42	16.65	16.65	-2.12%	2,431,186
Apr 27, 2026	16.44	17.01	16.26	17.01	17.01	2.90%	3,797,327
Apr 24, 2026	16.26	16.60	16.11	16.53	16.53	0.49%	3,497,585
Apr 23, 2026	17.31	17.60	16.29	16.45	16.45	-10.74%	8,469,065
Apr 22, 2026	18.36	18.55	18.23	18.43	18.43	0.16%	1,699,300
Apr 21, 2026	18.57	18.67	18.34	18.40	18.40	-0.97%	1,984,702
Apr 20, 2026	18.61	18.80	18.47	18.58	18.58	-0.16%	1,918,636
Apr 17, 2026	18.69	18.72	18.44	18.61	18.61	-0.43%	1,523,596
Apr 16, 2026	18.46	18.75	18.31	18.69	18.69	1.80%	2,020,630
Apr 15, 2026	18.53	18.64	18.27	18.36	18.36	-0.54%	1,676,738
Apr 14, 2026	18.75	18.75	18.34	18.46	18.46	0.05%	1,451,290
Apr 13, 2026	18.31	18.59	18.10	18.45	18.45	0.27%	1,795,626
Apr 10, 2026	18.26	18.59	18.05	18.40	18.40	2.11%	2,353,696
Apr 9, 2026	18.36	18.36	17.95	18.02	18.02	-2.01%	1,554,600
Apr 8, 2026	17.95	18.40	17.88	18.39	18.39	4.61%	2,513,916
Apr 7, 2026	17.28	17.78	17.28	17.58	17.58	1.74%	1,567,300
Apr 3, 2026	17.77	17.88	17.26	17.28	17.28	-2.43%	1,558,362
Apr 2, 2026	18.09	18.09	17.59	17.71	17.71	-1.67%	1,920,500
Apr 1, 2026	18.05	18.20	17.90	18.01	18.01	1.69%	1,966,400
Mar 31, 2026	18.13	18.39	17.70	17.71	17.71	-2.32%	2,085,532
Mar 30, 2026	17.90	18.18	17.62	18.13	18.13	1.28%	2,007,668
Mar 27, 2026	17.67	17.95	17.61	17.90	17.90	0.45%	1,304,935
Mar 26, 2026	18.04	18.18	17.70	17.82	17.82	-1.22%	1,769,689
Mar 25, 2026	17.70	18.15	17.70	18.04	18.04	2.27%	2,414,687
Mar 24, 2026	17.67	17.80	17.25	17.64	17.64	1.73%	2,615,302
Mar 23, 2026	17.50	18.18	17.25	17.34	17.34	-2.69%	3,983,281
Mar 20, 2026	18.75	18.87	17.80	17.82	17.82	-4.19%	3,576,292
Mar 19, 2026	18.38	18.91	18.37	18.60	18.60	-0.27%	2,825,976