SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	23.73	24.18	23.01	23.23	23.23	-3.29%	19,678,520
Jul 1, 2026	24.41	24.52	23.43	24.02	24.02	-1.56%	24,059,120
Jun 30, 2026	23.39	25.10	23.39	24.40	24.40	4.23%	25,454,530
Jun 29, 2026	22.44	24.42	22.44	23.41	23.41	4.60%	31,364,875
Jun 26, 2026	23.87	24.10	22.33	22.38	22.38	-6.24%	19,443,080
Jun 25, 2026	24.78	24.90	23.78	23.87	23.87	-3.71%	16,830,685
Jun 24, 2026	24.99	25.26	24.35	24.79	24.79	-0.56%	17,855,001
Jun 23, 2026	26.00	26.54	24.80	24.93	24.93	-5.21%	22,787,469
Jun 22, 2026	25.51	26.32	24.70	26.30	26.30	3.06%	31,660,238
Jun 18, 2026	25.80	26.35	25.40	25.52	25.52	-3.52%	26,852,350
Jun 17, 2026	24.70	26.69	24.66	26.45	26.45	5.13%	38,598,170
Jun 16, 2026	23.43	25.83	23.30	25.16	25.16	7.98%	37,946,780
Jun 15, 2026	22.33	23.36	21.97	23.30	23.30	6.15%	25,489,950
Jun 12, 2026	22.00	22.48	21.66	21.95	21.95	1.29%	21,290,820
Jun 11, 2026	21.66	21.77	20.90	21.67	21.67	-0.23%	16,021,000
Jun 10, 2026	22.35	22.55	21.63	21.72	21.72	-2.82%	13,428,050
Jun 9, 2026	21.70	23.02	21.53	22.35	22.35	4.54%	20,405,750
Jun 8, 2026	22.19	22.87	21.20	21.38	21.38	-7.12%	21,268,680
Jun 5, 2026	23.63	23.90	22.82	23.02	23.02	-3.03%	22,504,490
Jun 4, 2026	23.70	24.66	23.12	23.74	23.74	-1.62%	21,034,330
Jun 3, 2026	25.00	25.00	23.95	24.13	24.13	-4.66%	23,924,770
Jun 2, 2026	24.53	25.75	24.00	25.31	25.31	1.61%	27,466,780
Jun 1, 2026	25.29	26.24	24.90	24.91	24.91	-2.04%	30,241,270
May 29, 2026	25.02	27.91	25.02	25.43	25.43	2.87%	52,008,150
May 28, 2026	23.15	25.35	23.13	24.92	24.72	8.35%	40,093,520
May 27, 2026	23.01	23.35	22.57	23.00	22.82	-0.61%	17,501,860
May 26, 2026	22.51	23.96	22.41	23.14	22.95	2.71%	21,684,490
May 25, 2026	23.00	23.19	22.34	22.53	22.35	-1.44%	14,181,490
May 22, 2026	22.00	22.95	21.58	22.86	22.68	5.69%	20,183,230
May 21, 2026	21.86	23.09	21.58	21.63	21.46	-1.19%	20,505,830
May 20, 2026	20.49	22.07	20.26	21.89	21.71	5.80%	18,204,630
May 19, 2026	20.88	20.95	20.30	20.69	20.52	-1.29%	9,280,183
May 18, 2026	21.13	21.23	20.59	20.96	20.79	-0.80%	8,491,405
May 15, 2026	21.49	21.65	20.98	21.13	20.96	-0.56%	9,694,981
May 14, 2026	21.96	22.02	21.22	21.25	21.08	-2.97%	10,624,910
May 13, 2026	21.90	22.15	21.69	21.90	21.72	-	8,859,308
May 12, 2026	22.32	22.33	21.67	21.90	21.72	-1.97%	10,594,720
May 11, 2026	22.28	22.58	21.97	22.34	22.16	0.40%	14,942,820
May 8, 2026	22.27	22.94	22.19	22.25	22.07	-0.40%	16,311,820
May 7, 2026	22.77	22.84	22.20	22.34	22.16	-2.32%	16,157,600
May 6, 2026	22.45	22.90	22.38	22.87	22.69	2.60%	20,469,420
Apr 30, 2026	21.83	22.80	21.82	22.29	22.11	0.09%	25,310,880
Apr 29, 2026	21.10	22.41	20.94	22.27	22.09	4.55%	20,621,510
Apr 28, 2026	21.51	21.64	21.12	21.30	21.13	-0.98%	8,840,200
Apr 27, 2026	21.23	21.65	21.00	21.51	21.34	0.94%	10,951,200
Apr 24, 2026	20.84	21.45	20.71	21.31	21.14	2.01%	11,141,500
Apr 23, 2026	21.21	21.33	20.76	20.89	20.72	-2.34%	10,320,260
Apr 22, 2026	21.29	21.99	21.21	21.39	21.22	0.52%	12,424,680
Apr 21, 2026	21.37	21.43	20.90	21.28	21.11	-0.05%	8,763,147
Apr 20, 2026	21.49	21.62	21.17	21.29	21.12	-1.44%	10,611,840