SHE:301268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.21	22.40	20.60	22.18	22.18	4.92%	5,542,600
Apr 24, 2026	21.43	21.59	20.83	21.14	21.14	-2.13%	3,074,300
Apr 23, 2026	22.33	22.42	21.50	21.60	21.60	-3.44%	4,008,300
Apr 22, 2026	22.98	23.01	22.02	22.37	22.37	-2.70%	5,741,500
Apr 21, 2026	23.46	23.86	22.96	22.99	22.99	-2.75%	3,429,100
Apr 20, 2026	22.67	23.92	22.60	23.64	23.64	4.00%	4,850,800
Apr 17, 2026	22.52	23.26	22.38	22.73	22.73	0.44%	3,126,400
Apr 16, 2026	22.71	22.93	22.37	22.63	22.63	-0.04%	2,640,600
Apr 15, 2026	23.08	23.10	22.49	22.64	22.64	-0.61%	2,987,601
Apr 14, 2026	22.74	23.10	22.20	22.78	22.78	1.02%	3,233,300
Apr 13, 2026	22.45	23.00	22.28	22.55	22.55	0.45%	3,278,301
Apr 10, 2026	21.83	22.80	21.71	22.45	22.45	3.55%	4,039,243
Apr 9, 2026	21.95	22.06	21.50	21.68	21.68	-1.41%	2,879,512
Apr 8, 2026	21.50	22.29	21.30	21.99	21.99	4.71%	4,451,628
Apr 7, 2026	20.59	21.70	20.55	21.00	21.00	2.44%	3,163,408
Apr 3, 2026	20.38	21.01	20.13	20.50	20.50	0.84%	3,128,600
Apr 2, 2026	20.79	20.83	20.07	20.33	20.33	-2.40%	2,616,191
Apr 1, 2026	20.76	21.39	20.36	20.83	20.83	2.97%	3,614,400
Mar 31, 2026	21.10	21.16	20.14	20.23	20.23	-3.94%	3,289,488