SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.25	25.42	24.12	24.95	24.95	2.89%	1,195,954
Jun 22, 2026	24.01	24.33	22.82	24.25	24.25	0.79%	1,157,415
Jun 18, 2026	24.34	24.45	23.73	24.06	24.06	-0.17%	717,800
Jun 17, 2026	24.98	24.98	24.06	24.10	24.10	-2.59%	815,819
Jun 16, 2026	24.94	25.16	24.25	24.74	24.74	-0.60%	767,464
Jun 15, 2026	25.18	25.65	24.67	24.89	24.89	-0.56%	946,000
Jun 12, 2026	24.63	25.23	24.34	25.03	25.03	1.62%	649,000
Jun 11, 2026	24.91	25.11	24.05	24.63	24.63	-1.24%	767,800
Jun 10, 2026	25.06	25.42	24.36	24.94	24.94	-0.32%	1,012,961
Jun 9, 2026	24.94	25.74	24.55	25.02	25.02	0.85%	862,900
Jun 8, 2026	25.62	25.87	24.32	24.81	24.81	-3.16%	1,214,000
Jun 5, 2026	25.60	25.95	24.75	25.62	25.62	0.95%	947,700
Jun 4, 2026	25.93	26.02	25.19	25.38	25.38	-2.50%	669,503
Jun 3, 2026	27.07	27.07	25.82	26.03	26.03	-1.59%	979,161
Jun 2, 2026	27.18	27.21	26.00	26.45	26.45	-2.69%	837,800
Jun 1, 2026	26.78	27.46	26.18	27.18	27.18	3.03%	970,679
May 29, 2026	27.00	27.07	26.18	26.38	26.38	-1.82%	825,034
May 28, 2026	27.00	27.58	26.34	27.09	26.87	-0.04%	908,500
May 27, 2026	27.69	27.85	26.65	27.10	26.88	-2.13%	1,100,700
May 26, 2026	28.58	28.91	27.45	27.69	27.47	-3.11%	1,234,300
May 25, 2026	29.40	29.72	28.34	28.58	28.35	-2.52%	754,000
May 22, 2026	29.60	29.69	28.45	29.32	29.08	1.49%	996,400
May 21, 2026	29.79	30.11	28.81	28.89	28.66	-2.96%	968,700
May 20, 2026	30.15	30.23	29.32	29.77	29.53	-1.29%	772,003
May 19, 2026	30.19	30.69	29.64	30.16	29.92	-0.10%	769,500
May 18, 2026	30.44	30.60	29.92	30.19	29.94	-1.11%	749,000
May 15, 2026	30.31	30.97	30.05	30.53	30.28	0.79%	1,123,200
May 14, 2026	31.20	31.20	30.29	30.29	30.04	-1.30%	1,078,000
May 13, 2026	30.45	30.74	30.45	30.69	30.44	0.62%	707,300
May 12, 2026	31.10	31.20	30.44	30.50	30.25	-1.83%	1,154,005
May 11, 2026	30.90	31.19	30.50	31.07	30.82	0.39%	1,137,800
May 8, 2026	30.88	31.00	30.41	30.95	30.70	0.88%	1,427,200
May 7, 2026	29.91	31.02	29.87	30.68	30.43	2.68%	1,646,390
May 6, 2026	30.39	30.61	29.70	29.88	29.64	-0.40%	1,298,600
Apr 30, 2026	29.80	30.47	29.75	30.00	29.76	0.40%	901,591
Apr 29, 2026	28.89	30.37	28.71	29.88	29.64	2.79%	1,539,800
Apr 28, 2026	29.18	29.86	28.77	29.07	28.83	-0.89%	1,107,766
Apr 27, 2026	28.64	29.38	28.31	29.33	29.09	2.12%	1,549,236
Apr 24, 2026	28.22	28.94	27.82	28.72	28.49	0.77%	1,827,700
Apr 23, 2026	31.25	31.25	28.20	28.50	28.27	-11.38%	3,738,500
Apr 22, 2026	31.84	32.16	31.63	32.16	31.90	1.01%	689,764
Apr 21, 2026	32.38	32.38	31.65	31.84	31.58	-1.00%	848,613
Apr 20, 2026	31.85	32.33	31.75	32.16	31.90	0.59%	913,423
Apr 17, 2026	32.47	32.47	31.82	31.97	31.71	-1.54%	884,300
Apr 16, 2026	32.30	32.64	31.95	32.47	32.21	0.65%	892,000
Apr 15, 2026	32.23	32.48	31.94	32.26	32.00	0.50%	855,045
Apr 14, 2026	32.21	32.21	31.70	32.10	31.84	0.31%	783,300
Apr 13, 2026	32.30	32.55	31.67	32.00	31.74	-0.99%	1,095,100
Apr 10, 2026	32.36	32.68	32.03	32.32	32.06	0.97%	731,200
Apr 9, 2026	32.98	33.22	31.78	32.01	31.75	-2.97%	968,200