SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.50	30.90	29.55	30.34	30.34	-	2,083,400
Jun 9, 2026	31.50	31.50	30.08	30.64	30.34	-0.20%	2,517,579
Jun 8, 2026	31.16	32.20	30.69	30.70	30.40	-3.46%	2,656,739
Jun 5, 2026	32.17	32.80	31.70	31.80	31.49	-0.93%	2,938,538
Jun 4, 2026	31.42	32.48	31.21	32.10	31.79	1.42%	2,787,922
Jun 3, 2026	31.02	32.39	30.41	31.65	31.34	2.10%	3,020,800
Jun 2, 2026	31.57	32.37	30.06	31.00	30.70	-1.81%	3,970,715
Jun 1, 2026	29.40	32.74	29.40	31.57	31.26	8.64%	6,332,500
May 29, 2026	28.91	29.85	28.71	29.06	28.78	-1.02%	2,565,200
May 28, 2026	29.15	29.71	28.38	29.36	29.07	0.89%	2,576,008
May 27, 2026	30.37	30.43	28.79	29.10	28.82	-4.24%	2,853,100
May 26, 2026	31.53	31.59	30.05	30.39	30.09	-3.59%	3,008,095
May 25, 2026	32.00	33.26	30.99	31.52	31.21	-1.71%	3,194,995
May 22, 2026	31.10	32.46	30.38	32.07	31.76	4.16%	3,411,995
May 21, 2026	31.92	32.08	30.71	30.79	30.49	-3.72%	2,856,186
May 20, 2026	32.22	33.00	31.70	31.98	31.67	-1.05%	2,535,500
May 19, 2026	32.61	33.25	31.71	32.32	32.00	-1.37%	2,980,490
May 18, 2026	33.24	33.52	32.44	32.77	32.45	-1.35%	3,029,000
May 15, 2026	33.88	34.24	32.70	33.22	32.89	-1.77%	4,383,610
May 14, 2026	34.30	34.75	33.40	33.82	33.49	-1.40%	4,272,947
May 13, 2026	35.80	35.80	33.43	34.30	33.96	-4.43%	6,964,801
May 12, 2026	35.33	36.96	35.14	35.89	35.54	0.48%	7,349,599
May 11, 2026	31.75	37.08	31.75	35.72	35.37	13.43%	11,720,180
May 8, 2026	30.43	32.00	30.43	31.49	31.18	4.20%	5,531,553
May 7, 2026	30.35	30.70	30.02	30.22	29.92	-0.69%	3,051,094
May 6, 2026	29.80	30.62	29.42	30.43	30.13	2.11%	3,548,562
Apr 30, 2026	29.70	30.06	29.44	29.80	29.51	0.34%	2,067,470
Apr 29, 2026	29.07	29.96	28.85	29.70	29.41	1.82%	2,844,830
Apr 28, 2026	29.59	29.59	28.92	29.17	28.88	-0.78%	2,471,886
Apr 27, 2026	29.22	29.44	28.61	29.40	29.11	-0.41%	3,113,161
Apr 24, 2026	28.89	29.68	28.70	29.52	29.23	1.62%	3,227,608
Apr 23, 2026	28.60	29.37	28.15	29.05	28.77	2.83%	4,464,548
Apr 22, 2026	28.79	29.44	28.21	28.25	27.97	-3.58%	3,944,242
Apr 21, 2026	28.45	30.68	28.45	29.30	29.01	4.20%	4,686,800
Apr 20, 2026	27.76	28.21	27.40	28.12	27.84	1.85%	1,715,139
Apr 17, 2026	27.80	27.80	27.40	27.61	27.34	-0.18%	1,031,700
Apr 16, 2026	27.60	27.97	26.96	27.66	27.39	0.14%	1,583,000
Apr 15, 2026	27.24	28.28	27.02	27.62	27.35	2.45%	1,818,025
Apr 14, 2026	27.12	27.24	26.60	26.96	26.70	-0.04%	1,130,900
Apr 13, 2026	27.48	27.48	26.68	26.97	26.71	-2.28%	1,339,109
Apr 10, 2026	27.28	27.78	27.22	27.60	27.33	1.66%	1,018,100
Apr 9, 2026	27.75	27.78	27.10	27.15	26.88	-1.67%	911,262
Apr 8, 2026	27.50	27.80	27.06	27.61	27.34	2.64%	1,540,962
Apr 7, 2026	26.35	27.35	26.25	26.90	26.64	2.09%	1,359,000
Apr 3, 2026	26.85	27.30	26.20	26.35	26.09	-2.48%	1,324,500
Apr 2, 2026	27.26	27.66	26.80	27.02	26.76	-0.88%	1,331,919
Apr 1, 2026	27.01	27.38	26.71	27.26	26.99	2.40%	1,296,062
Mar 31, 2026	27.01	27.86	26.60	26.62	26.36	-1.44%	1,564,262
Mar 30, 2026	26.00	27.20	25.41	27.01	26.75	2.86%	2,261,200
Mar 27, 2026	25.34	26.32	25.10	26.26	26.00	2.42%	934,100