SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.09	16.94	16.09	16.46	16.46	0.67%	1,374,600
Jul 9, 2026	16.28	16.47	15.81	16.35	16.35	-	1,565,100
Jul 8, 2026	16.59	16.86	16.18	16.35	16.35	-3.14%	1,282,402
Jul 7, 2026	17.15	17.88	16.70	16.88	16.88	-3.49%	1,878,669
Jul 6, 2026	18.08	18.40	17.27	17.49	17.49	-2.83%	2,334,700
Jul 3, 2026	17.06	18.53	17.06	18.00	18.00	4.59%	4,142,300
Jul 2, 2026	17.59	18.25	17.12	17.21	17.21	-2.33%	2,026,252
Jul 1, 2026	17.19	18.20	16.96	17.62	17.62	2.44%	1,974,100
Jun 30, 2026	17.73	17.90	16.96	17.20	17.20	-1.15%	2,056,800
Jun 29, 2026	18.12	18.66	17.23	17.40	17.40	-2.74%	2,006,000
Jun 26, 2026	19.25	19.39	17.55	17.89	17.89	-7.11%	2,751,700
Jun 25, 2026	19.46	19.82	19.03	19.26	19.26	-0.67%	3,006,528
Jun 24, 2026	20.15	20.94	19.02	19.39	19.39	-3.20%	3,268,300
Jun 23, 2026	17.67	20.53	17.52	20.03	20.03	12.02%	4,523,926
Jun 22, 2026	17.73	18.13	16.82	17.88	17.88	-0.17%	2,013,726
Jun 18, 2026	18.58	18.65	17.70	17.91	17.91	-4.17%	2,012,000
Jun 17, 2026	20.21	20.21	18.41	18.69	18.69	-5.70%	3,001,798
Jun 16, 2026	19.80	20.38	19.21	19.82	19.82	-0.40%	2,050,300
Jun 15, 2026	19.80	19.90	18.90	19.90	19.90	1.58%	2,773,300
Jun 12, 2026	19.36	19.80	19.12	19.59	19.59	1.77%	2,181,300
Jun 11, 2026	19.58	19.59	18.82	19.25	19.25	-1.03%	3,421,200
Jun 10, 2026	19.16	19.59	19.00	19.45	19.45	1.14%	3,764,990
Jun 9, 2026	18.03	19.71	18.03	19.23	19.23	6.30%	4,196,100
Jun 8, 2026	18.58	19.32	17.62	18.09	18.09	-5.04%	2,978,398
Jun 5, 2026	18.15	19.13	18.06	19.05	19.05	4.67%	3,450,600
Jun 4, 2026	17.89	18.52	17.31	18.20	18.20	0.44%	3,815,400
Jun 3, 2026	17.59	18.40	16.65	18.12	18.12	2.95%	6,205,900
Jun 2, 2026	18.00	18.49	17.28	17.60	17.60	-2.28%	3,390,698
Jun 1, 2026	16.88	18.06	16.36	18.01	18.01	7.33%	3,027,400
May 29, 2026	17.54	17.70	16.60	16.78	16.78	-4.98%	1,847,650
May 28, 2026	17.72	18.07	17.08	17.66	17.66	-0.67%	1,884,500
May 27, 2026	18.48	18.59	17.33	17.78	17.78	-4.05%	2,740,800
May 26, 2026	18.45	19.06	18.07	18.53	18.53	-0.38%	2,534,100
May 25, 2026	18.69	19.27	18.00	18.60	18.60	-0.53%	3,006,728
May 22, 2026	18.73	19.77	18.61	18.70	18.70	-	3,753,500
May 21, 2026	19.90	19.96	18.62	18.70	18.70	-5.08%	2,341,100
May 20, 2026	19.83	20.14	19.25	19.70	19.70	-0.66%	1,796,600
May 19, 2026	20.34	20.50	19.54	19.83	19.83	-1.59%	2,158,800
May 18, 2026	19.72	20.25	19.30	20.15	20.15	-0.44%	3,298,104
May 15, 2026	19.46	21.00	19.11	20.24	20.24	3.00%	5,509,732
May 14, 2026	19.86	20.45	19.25	19.65	19.65	-5.21%	5,493,050
May 13, 2026	18.95	21.43	18.70	20.73	20.73	13.59%	8,355,555
May 11, 2026	18.71	19.23	18.19	18.25	18.25	-2.04%	649,700
May 8, 2026	17.90	18.66	17.76	18.63	18.63	5.02%	1,146,700
May 7, 2026	17.28	18.13	17.21	17.74	17.74	2.25%	1,009,908
May 6, 2026	17.58	17.58	17.10	17.35	17.35	-	706,400
Apr 30, 2026	17.51	17.78	17.10	17.35	17.35	-1.64%	891,908
Apr 29, 2026	17.24	17.71	17.08	17.64	17.64	2.14%	408,092
Apr 28, 2026	17.68	17.71	17.27	17.27	17.27	-2.26%	432,400
Apr 27, 2026	17.99	18.17	17.63	17.67	17.67	-1.78%	607,900