SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	18.26	18.26	17.60	17.99	17.99	-1.75%	757,428
Apr 23, 2026	18.95	18.95	18.31	18.31	18.31	-2.40%	453,900
Apr 22, 2026	18.73	19.12	18.66	18.76	18.76	0.05%	510,700
Apr 21, 2026	19.03	19.18	18.39	18.75	18.75	-1.47%	910,100
Apr 20, 2026	18.60	19.70	18.60	19.03	19.03	2.64%	984,200
Apr 17, 2026	18.69	18.74	18.51	18.54	18.54	-0.05%	351,000
Apr 16, 2026	18.61	18.80	18.50	18.55	18.55	-0.64%	570,800
Apr 15, 2026	19.17	19.37	18.54	18.67	18.67	-2.35%	773,500
Apr 14, 2026	18.56	19.42	18.56	19.12	19.12	3.07%	1,104,900
Apr 13, 2026	17.41	18.85	17.32	18.55	18.55	6.00%	1,012,500
Apr 10, 2026	17.18	17.70	17.10	17.50	17.50	2.94%	492,300
Apr 9, 2026	17.30	17.42	17.00	17.00	17.00	-1.79%	250,500
Apr 8, 2026	17.00	17.49	17.00	17.31	17.31	2.91%	493,400
Apr 7, 2026	16.59	16.97	16.42	16.82	16.82	0.84%	380,500
Apr 3, 2026	17.01	17.19	16.65	16.68	16.68	-1.71%	337,100
Apr 2, 2026	17.35	17.98	16.90	16.97	16.97	-1.34%	769,600
Apr 1, 2026	16.88	17.45	16.88	17.20	17.20	2.99%	437,200
Mar 31, 2026	17.05	17.23	16.68	16.70	16.70	-1.88%	475,800