SHE:301268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.17	13.96	13.06	13.55	13.55	2.73%	5,113,500
Jul 9, 2026	13.14	13.26	12.73	13.19	13.19	0.38%	5,585,600
Jul 8, 2026	13.46	13.61	13.02	13.14	13.14	-2.01%	4,381,130
Jul 7, 2026	14.10	14.15	13.40	13.41	13.41	-4.62%	4,689,713
Jul 6, 2026	14.50	14.75	13.99	14.06	14.06	-3.57%	5,660,600
Jul 3, 2026	14.00	14.89	14.00	14.58	14.58	3.11%	6,923,017
Jul 2, 2026	14.21	14.60	14.03	14.14	14.14	-0.77%	4,649,100
Jul 1, 2026	13.95	14.55	13.74	14.25	14.25	1.93%	4,924,862
Jun 30, 2026	13.83	14.25	13.73	13.98	13.98	0.58%	4,422,700
Jun 29, 2026	14.01	14.05	13.53	13.90	13.90	-0.71%	5,145,860
Jun 26, 2026	14.33	14.54	14.00	14.00	14.00	-3.78%	5,224,902
Jun 25, 2026	14.91	15.09	14.40	14.55	14.55	-2.35%	5,161,709
Jun 24, 2026	15.75	15.82	14.84	14.90	14.90	-5.58%	7,431,920
Jun 23, 2026	15.79	16.23	15.65	15.78	15.78	-0.50%	4,491,992
Jun 22, 2026	16.24	16.26	15.20	15.86	15.86	-2.82%	5,758,514
Jun 18, 2026	16.19	16.33	16.00	16.32	16.32	0.49%	3,356,820
Jun 17, 2026	16.48	16.55	16.00	16.24	16.24	-1.46%	3,021,601
Jun 16, 2026	16.31	16.72	16.04	16.48	16.48	0.80%	3,932,800
Jun 15, 2026	16.02	16.67	15.88	16.35	16.35	3.09%	4,105,500
Jun 12, 2026	15.63	16.09	15.45	15.86	15.86	3.66%	4,692,660
Jun 11, 2026	15.52	15.63	15.14	15.30	15.30	-2.61%	5,313,904
Jun 10, 2026	16.00	16.24	15.35	15.71	15.71	-2.66%	8,037,903
Jun 9, 2026	16.43	16.65	16.00	16.14	16.14	-0.68%	6,863,929
Jun 8, 2026	17.14	17.20	16.01	16.25	16.25	-6.45%	6,658,570
Jun 5, 2026	16.51	17.64	16.09	17.37	17.37	5.02%	8,339,800
Jun 4, 2026	16.89	17.40	16.36	16.54	16.54	-3.27%	6,301,500
Jun 3, 2026	16.60	17.24	16.43	17.10	17.10	3.32%	7,971,000
Jun 2, 2026	17.01	17.14	16.40	16.55	16.55	-2.76%	4,913,300
Jun 1, 2026	17.10	17.44	16.81	17.02	17.02	-0.47%	6,304,000
May 29, 2026	17.70	17.84	17.03	17.10	17.10	-3.88%	5,141,043
May 28, 2026	17.86	18.14	17.17	17.79	17.79	-1.11%	7,981,500
May 27, 2026	18.80	18.82	17.72	17.99	17.99	-4.36%	4,895,800
May 26, 2026	19.30	19.30	18.43	18.81	18.81	-3.04%	4,829,600
May 25, 2026	20.06	20.16	19.10	19.40	19.40	-3.34%	5,019,100
May 22, 2026	21.07	21.20	19.80	20.07	20.07	-4.38%	7,620,500
May 21, 2026	22.25	22.67	20.85	20.99	20.99	-4.94%	4,681,100
May 20, 2026	22.21	22.26	21.62	22.08	22.08	-1.12%	4,029,000
May 19, 2026	22.55	22.94	21.98	22.33	22.33	-1.37%	3,385,799
May 18, 2026	22.70	22.83	22.39	22.64	22.64	-0.70%	3,041,992
May 15, 2026	22.93	23.29	22.40	22.80	22.80	-0.57%	4,485,031
May 14, 2026	23.80	23.80	22.80	22.93	22.93	-3.94%	5,350,000
May 13, 2026	23.54	24.15	23.11	23.87	23.87	1.06%	4,502,600
May 12, 2026	23.83	24.25	23.60	23.62	23.62	-1.17%	4,825,600
May 11, 2026	23.84	24.25	23.35	23.90	23.90	-0.08%	6,895,599
May 8, 2026	23.47	24.11	23.37	23.92	23.92	1.31%	4,993,400
May 7, 2026	23.48	23.66	23.08	23.61	23.61	0.55%	4,649,800
May 6, 2026	23.47	23.76	23.15	23.48	23.48	2.04%	6,148,900
Apr 30, 2026	21.54	23.42	21.43	23.01	23.01	6.77%	8,590,141
Apr 29, 2026	21.43	21.90	21.19	21.55	21.55	0.42%	3,618,000
Apr 28, 2026	21.98	22.50	21.10	21.46	21.46	-3.25%	6,293,999