SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.01	30.28	28.08	29.04	29.04	-3.14%	14,735,476
Jun 18, 2026	29.12	30.09	28.89	29.98	29.98	1.94%	13,981,860
Jun 17, 2026	28.30	30.12	28.10	29.41	29.41	2.72%	14,954,574
Jun 16, 2026	28.35	29.00	28.04	28.63	28.63	0.77%	13,831,697
Jun 15, 2026	25.55	28.82	25.50	28.41	28.41	12.29%	20,594,280
Jun 12, 2026	26.18	27.20	25.08	25.30	25.30	-0.59%	15,173,670
Jun 11, 2026	26.09	26.46	25.01	25.45	25.45	-5.28%	16,740,860
Jun 10, 2026	31.35	31.35	26.81	26.87	26.87	-16.55%	23,630,010
Jun 9, 2026	32.48	33.02	31.00	32.20	32.20	-0.83%	24,345,053
Jun 8, 2026	29.57	32.78	29.30	32.47	32.47	3.74%	24,860,697
Jun 5, 2026	30.67	32.01	30.00	31.30	31.30	0.26%	24,541,210
Jun 4, 2026	28.92	31.22	28.68	31.22	31.22	5.62%	23,432,090
Jun 3, 2026	29.73	31.29	29.28	29.56	29.56	-0.81%	29,762,130
Jun 2, 2026	27.70	30.18	27.56	29.80	29.80	7.12%	20,579,210
Jun 1, 2026	27.47	29.00	27.00	27.82	27.82	1.61%	13,314,644
May 29, 2026	28.38	29.63	27.13	27.38	27.38	-3.18%	14,560,960
May 28, 2026	27.34	28.62	27.02	28.28	28.28	2.80%	11,559,020
May 27, 2026	28.84	28.99	27.09	27.51	27.51	-4.97%	12,351,640
May 26, 2026	29.26	30.00	28.33	28.95	28.95	-1.53%	12,376,890
May 25, 2026	29.00	30.55	29.00	29.40	29.40	1.73%	17,659,590
May 22, 2026	26.76	29.28	26.76	28.90	28.90	10.22%	17,069,040
May 21, 2026	27.50	28.35	26.21	26.22	26.22	-3.53%	11,920,470
May 20, 2026	27.10	27.55	26.77	27.18	27.18	-0.77%	6,856,732
May 19, 2026	27.35	27.50	26.14	27.39	27.39	-0.22%	9,606,946
May 18, 2026	27.48	27.75	27.00	27.45	27.45	-0.29%	8,264,637
May 15, 2026	28.17	28.99	27.30	27.53	27.53	-2.10%	13,987,240
May 14, 2026	30.11	30.28	28.10	28.12	28.12	-6.55%	13,222,880
May 13, 2026	29.36	30.40	29.21	30.09	30.09	1.66%	10,738,800
May 12, 2026	30.58	30.65	29.11	29.60	29.60	-3.74%	11,866,790
May 11, 2026	31.32	31.76	30.25	30.75	30.75	-1.98%	15,287,720
May 8, 2026	29.80	31.77	29.53	31.37	31.37	4.54%	19,091,580
May 7, 2026	28.94	30.31	28.46	30.11	30.01	3.77%	19,835,997
May 6, 2026	28.67	29.60	28.33	29.02	28.92	2.68%	14,371,867
Apr 30, 2026	29.50	29.86	28.22	28.26	28.16	-6.34%	20,036,757
Apr 29, 2026	31.14	32.25	30.17	30.18	30.07	-4.39%	16,922,779
Apr 28, 2026	31.94	33.29	31.26	31.56	31.45	-1.58%	14,498,581
Apr 27, 2026	29.93	33.06	29.64	32.07	31.96	4.88%	23,907,379
Apr 24, 2026	31.29	31.84	30.36	30.58	30.47	-3.65%	16,956,757
Apr 23, 2026	33.29	33.84	31.49	31.74	31.62	-6.46%	26,538,189
Apr 22, 2026	32.39	36.39	32.20	33.93	33.81	3.55%	30,870,825
Apr 21, 2026	31.93	33.37	31.08	32.76	32.65	1.84%	23,317,657
Apr 20, 2026	32.86	33.32	31.93	32.17	32.06	-2.93%	21,660,603
Apr 17, 2026	32.12	33.81	30.55	33.14	33.02	2.09%	37,263,869
Apr 16, 2026	28.18	32.64	27.71	32.46	32.35	15.06%	40,011,383
Apr 15, 2026	29.48	31.75	28.00	28.21	28.11	-4.45%	34,999,803
Apr 14, 2026	27.57	29.83	26.79	29.53	29.42	7.99%	28,997,023
Apr 13, 2026	26.50	27.50	26.44	27.34	27.25	1.16%	15,818,711
Apr 10, 2026	26.79	27.30	26.40	27.03	26.93	-1.69%	20,536,963
Apr 9, 2026	25.71	27.64	25.47	27.49	27.40	4.65%	29,738,155
Apr 8, 2026	25.04	26.31	24.90	26.27	26.18	7.23%	26,046,649