SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.14	28.39	26.50	26.84	26.84	-6.81%	18,141,710
Jun 5, 2026	29.61	30.05	28.60	28.80	28.80	-2.67%	13,282,980
Jun 4, 2026	30.17	30.37	28.87	29.59	29.59	-2.57%	12,896,030
Jun 3, 2026	30.07	31.11	30.06	30.37	30.37	-0.10%	10,405,820
Jun 2, 2026	31.72	31.98	30.28	30.40	30.40	-4.13%	14,057,790
Jun 1, 2026	32.49	33.08	31.65	31.71	31.71	-2.37%	13,829,110
May 29, 2026	32.15	33.78	31.00	32.48	32.48	-0.03%	20,570,840
May 28, 2026	32.00	33.50	31.80	32.49	32.49	3.50%	18,687,470
May 27, 2026	30.76	33.00	30.53	31.39	31.39	1.36%	19,505,290
May 26, 2026	30.68	31.71	29.92	30.97	30.97	1.18%	17,847,180
May 25, 2026	32.27	32.43	30.11	30.61	30.61	-4.67%	19,392,820
May 22, 2026	33.00	33.14	31.70	32.11	32.11	-1.53%	16,741,330
May 21, 2026	35.08	35.46	32.53	32.61	32.61	-5.20%	23,097,490
May 20, 2026	31.52	35.08	31.17	34.40	34.40	8.52%	22,947,170
May 19, 2026	31.77	33.12	31.28	31.70	31.70	-1.34%	17,724,940
May 18, 2026	33.33	33.53	31.90	32.13	32.13	-4.20%	18,900,510
May 15, 2026	32.25	35.58	32.25	33.54	33.54	4.75%	31,231,520
May 14, 2026	32.39	34.15	32.02	32.02	32.02	-0.74%	24,199,550
May 13, 2026	32.31	33.22	31.68	32.26	32.26	-0.12%	19,369,000
May 12, 2026	31.51	34.35	31.21	32.30	32.30	1.57%	28,096,500
May 11, 2026	30.00	32.69	29.45	31.80	31.80	4.74%	37,961,560
May 8, 2026	30.98	32.13	30.26	30.36	30.36	-2.82%	23,440,700
May 7, 2026	32.02	32.50	30.50	31.24	31.24	-3.49%	30,552,150
May 6, 2026	30.92	32.80	30.92	32.37	32.37	8.01%	45,516,450
Apr 30, 2026	25.89	30.49	25.50	29.97	29.97	15.76%	56,313,710
Apr 29, 2026	25.27	26.04	23.59	25.89	25.89	2.74%	37,224,810
Apr 28, 2026	25.53	25.80	25.05	25.20	25.20	-1.29%	17,202,200
Apr 27, 2026	24.31	26.05	24.31	25.53	25.53	4.37%	25,997,100
Apr 24, 2026	23.42	24.69	23.30	24.46	24.46	3.42%	19,479,330
Apr 23, 2026	23.68	24.18	23.25	23.65	23.65	-1.09%	15,175,670
Apr 22, 2026	23.87	24.62	23.74	23.91	23.91	-0.62%	17,823,710
Apr 21, 2026	24.30	24.50	23.76	24.06	24.06	-1.27%	14,724,000
Apr 20, 2026	24.20	24.63	24.05	24.37	24.37	0.29%	14,497,370
Apr 17, 2026	24.25	24.76	23.88	24.30	24.30	-0.41%	20,358,050
Apr 16, 2026	24.35	24.87	24.02	24.40	24.40	-0.53%	22,852,680
Apr 15, 2026	24.51	24.96	23.90	24.53	24.53	-1.05%	27,171,790
Apr 14, 2026	24.47	24.90	24.03	24.79	24.79	1.81%	26,396,090
Apr 13, 2026	23.98	24.46	23.60	24.35	24.35	-2.60%	28,306,570
Apr 10, 2026	22.31	25.17	21.91	25.00	25.00	11.86%	41,094,590
Apr 9, 2026	22.01	23.54	21.92	22.35	22.35	0.36%	29,270,960
Apr 8, 2026	22.52	22.90	21.91	22.27	22.27	-1.15%	20,872,180
Apr 7, 2026	23.12	23.94	22.52	22.53	22.53	2.83%	24,914,130
Apr 3, 2026	22.85	23.13	21.81	21.91	21.91	-4.74%	13,623,130
Apr 2, 2026	23.00	23.55	22.76	23.00	23.00	-1.63%	16,636,280
Apr 1, 2026	23.32	24.18	22.70	23.38	23.38	1.17%	23,622,800
Mar 31, 2026	23.80	23.99	23.08	23.11	23.11	-5.05%	21,144,480
Mar 30, 2026	23.03	24.81	23.03	24.34	24.34	5.78%	36,430,700
Mar 27, 2026	21.21	23.29	21.21	23.01	23.01	5.02%	37,285,090
Mar 26, 2026	20.31	23.80	20.30	21.91	21.91	7.98%	38,463,740
Mar 25, 2026	20.63	20.79	20.07	20.29	20.29	-1.74%	10,571,510