SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.93	28.47	26.77	26.90	26.90	-4.13%	13,171,850
Jul 2, 2026	28.79	29.07	27.97	28.06	28.06	-3.04%	13,867,800
Jul 1, 2026	26.86	29.14	26.52	28.94	28.94	7.58%	16,520,840
Jun 30, 2026	26.50	27.10	26.10	26.90	26.90	0.22%	11,592,700
Jun 29, 2026	26.45	27.23	25.55	26.84	26.84	1.44%	15,443,560
Jun 26, 2026	28.05	28.75	26.33	26.46	26.46	-6.44%	14,757,050
Jun 25, 2026	28.78	29.30	28.17	28.33	28.28	-3.31%	11,905,870
Jun 24, 2026	29.98	30.20	28.49	29.30	29.25	-1.68%	14,497,781
Jun 23, 2026	29.56	30.73	29.28	29.80	29.75	-0.77%	17,783,447
Jun 22, 2026	27.65	30.05	27.07	30.03	29.98	8.61%	22,073,497
Jun 18, 2026	27.73	28.28	27.31	27.65	27.60	-0.75%	10,200,090
Jun 17, 2026	27.71	28.32	27.50	27.86	27.81	-0.43%	10,740,920
Jun 16, 2026	27.02	28.60	26.93	27.98	27.93	3.59%	15,011,400
Jun 15, 2026	27.33	27.80	26.81	27.01	26.96	-1.06%	13,027,740
Jun 12, 2026	27.00	27.78	26.70	27.30	27.25	1.71%	11,857,440
Jun 11, 2026	26.78	27.54	26.31	26.84	26.79	-0.22%	11,438,900
Jun 10, 2026	27.02	27.53	26.70	26.90	26.85	-1.82%	8,582,600
Jun 9, 2026	27.00	27.77	26.46	27.40	27.35	2.09%	15,102,891
Jun 8, 2026	28.14	28.39	26.50	26.84	26.79	-6.81%	18,141,710
Jun 5, 2026	29.61	30.05	28.60	28.80	28.75	-2.67%	13,282,980
Jun 4, 2026	30.17	30.37	28.87	29.59	29.54	-2.57%	12,896,030
Jun 3, 2026	30.07	31.11	30.06	30.37	30.32	-0.10%	10,405,820
Jun 2, 2026	31.72	31.98	30.28	30.40	30.35	-4.13%	14,057,790
Jun 1, 2026	32.49	33.08	31.65	31.71	31.65	-2.37%	13,829,110
May 29, 2026	32.15	33.78	31.00	32.48	32.42	-0.03%	20,570,840
May 28, 2026	32.00	33.50	31.80	32.49	32.43	3.50%	18,687,470
May 27, 2026	30.76	33.00	30.53	31.39	31.33	1.36%	19,505,290
May 26, 2026	30.68	31.71	29.92	30.97	30.92	1.18%	17,847,180
May 25, 2026	32.27	32.43	30.11	30.61	30.56	-4.67%	19,392,820
May 22, 2026	33.00	33.14	31.70	32.11	32.05	-1.53%	16,741,330
May 21, 2026	35.08	35.46	32.53	32.61	32.55	-5.20%	23,097,490
May 20, 2026	31.52	35.08	31.17	34.40	34.34	8.52%	22,947,170
May 19, 2026	31.77	33.12	31.28	31.70	31.64	-1.34%	17,724,940
May 18, 2026	33.33	33.53	31.90	32.13	32.07	-4.20%	18,900,510
May 15, 2026	32.25	35.58	32.25	33.54	33.48	4.75%	31,231,520
May 14, 2026	32.39	34.15	32.02	32.02	31.96	-0.74%	24,199,550
May 13, 2026	32.31	33.22	31.68	32.26	32.20	-0.12%	19,369,000
May 12, 2026	31.51	34.35	31.21	32.30	32.24	1.57%	28,096,500
May 11, 2026	30.00	32.69	29.45	31.80	31.74	4.74%	37,961,560
May 8, 2026	30.98	32.13	30.26	30.36	30.31	-2.82%	23,440,700
May 7, 2026	32.02	32.50	30.50	31.24	31.18	-3.49%	30,552,150
May 6, 2026	30.92	32.80	30.92	32.37	32.31	8.01%	45,516,450
Apr 30, 2026	25.89	30.49	25.50	29.97	29.92	15.76%	56,313,710
Apr 29, 2026	25.27	26.04	23.59	25.89	25.84	2.74%	37,224,810
Apr 28, 2026	25.53	25.80	25.05	25.20	25.16	-1.29%	17,202,200
Apr 27, 2026	24.31	26.05	24.31	25.53	25.48	4.37%	25,997,100
Apr 24, 2026	23.42	24.69	23.30	24.46	24.42	3.42%	19,479,330
Apr 23, 2026	23.68	24.18	23.25	23.65	23.61	-1.09%	15,175,670
Apr 22, 2026	23.87	24.62	23.74	23.91	23.87	-0.62%	17,823,710
Apr 21, 2026	24.30	24.50	23.76	24.06	24.02	-1.27%	14,724,000