SHE:301303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.19	18.96	16.01	18.30	18.30	12.75%	27,628,470
Jun 16, 2026	15.73	16.38	15.47	16.23	16.23	2.53%	10,439,100
Jun 15, 2026	15.23	16.15	15.20	15.83	15.83	1.93%	11,668,935
Jun 12, 2026	14.95	16.59	14.81	15.53	15.53	6.44%	18,749,437
Jun 11, 2026	14.94	14.98	14.22	14.59	14.59	-3.31%	10,315,668
Jun 10, 2026	15.29	15.98	14.71	15.09	15.09	-3.21%	15,028,381
Jun 9, 2026	17.08	17.25	15.45	15.59	15.59	-8.72%	19,998,646
Jun 8, 2026	17.29	17.98	16.89	17.08	17.08	1.18%	26,029,703
Jun 5, 2026	15.96	17.77	15.96	16.88	16.88	13.75%	36,069,759
Jun 4, 2026	13.83	14.86	13.80	14.84	14.84	7.54%	10,825,511
Jun 3, 2026	13.48	13.92	13.48	13.80	13.80	2.00%	2,442,500
Jun 2, 2026	13.81	13.96	13.53	13.53	13.53	-2.03%	2,081,100
Jun 1, 2026	13.40	13.90	13.28	13.81	13.81	3.83%	2,963,540
May 29, 2026	13.81	13.81	13.24	13.30	13.30	-2.78%	2,802,589
May 28, 2026	13.78	13.97	13.60	13.68	13.68	-1.23%	2,078,839
May 27, 2026	13.96	14.17	13.74	13.85	13.85	-0.79%	3,217,283
May 26, 2026	14.11	14.57	13.78	13.96	13.96	1.16%	4,988,912
May 25, 2026	14.18	14.33	13.93	14.08	13.80	-1.12%	2,294,386
May 22, 2026	14.05	14.30	13.85	14.24	13.96	1.86%	2,253,761
May 21, 2026	14.43	14.55	13.95	13.98	13.70	-3.12%	2,682,080
May 20, 2026	14.41	14.48	14.32	14.43	14.14	-0.35%	1,709,693
May 19, 2026	14.20	14.51	14.16	14.48	14.19	2.04%	2,587,371
May 18, 2026	14.23	14.32	14.11	14.19	13.91	-0.77%	3,004,080
May 15, 2026	14.45	14.55	14.20	14.30	14.02	-1.04%	3,401,920
May 14, 2026	14.80	14.89	14.45	14.45	14.16	-2.36%	3,397,160
May 13, 2026	14.79	14.95	14.72	14.80	14.51	0.14%	2,601,455
May 12, 2026	14.92	15.08	14.76	14.78	14.49	-1.34%	3,134,280
May 11, 2026	15.18	15.20	14.90	14.98	14.68	-1.12%	4,263,395
May 8, 2026	15.09	15.17	14.90	15.15	14.85	0.20%	3,582,860
May 7, 2026	15.24	15.34	15.09	15.12	14.82	-0.72%	3,643,686
May 6, 2026	15.43	15.75	15.18	15.23	14.93	-1.30%	4,962,702
Apr 30, 2026	15.28	15.56	15.28	15.43	15.12	0.39%	2,544,349
Apr 29, 2026	15.40	15.48	15.28	15.37	15.06	-	2,601,899
Apr 28, 2026	15.67	15.67	15.31	15.37	15.06	-1.85%	2,696,360
Apr 27, 2026	15.55	15.85	15.50	15.66	15.35	-0.06%	2,762,560
Apr 24, 2026	15.98	16.06	15.49	15.67	15.36	-1.94%	4,899,747
Apr 23, 2026	16.66	16.66	15.80	15.98	15.66	-5.78%	8,073,949
Apr 22, 2026	16.41	17.15	16.35	16.96	16.62	2.05%	7,654,276
Apr 21, 2026	15.90	16.63	15.90	16.62	16.29	3.55%	6,845,539
Apr 20, 2026	15.98	16.10	15.89	16.05	15.73	0.56%	2,908,983
Apr 17, 2026	16.02	16.12	15.91	15.96	15.64	-0.44%	3,747,957
Apr 16, 2026	16.14	16.16	15.85	16.03	15.71	-0.74%	3,881,805
Apr 15, 2026	16.04	16.24	15.97	16.15	15.83	1.19%	4,702,780
Apr 14, 2026	16.05	16.18	15.85	15.96	15.64	-0.19%	3,394,540
Apr 13, 2026	15.82	16.06	15.68	15.99	15.67	0.95%	4,440,033
Apr 10, 2026	15.33	16.20	15.33	15.84	15.53	3.53%	5,523,246
Apr 9, 2026	15.13	15.35	15.12	15.30	15.00	0.26%	2,948,023
Apr 8, 2026	14.90	15.35	14.86	15.26	14.96	4.02%	3,152,960
Apr 7, 2026	14.39	14.70	14.39	14.67	14.38	2.09%	1,943,855
Apr 3, 2026	14.60	14.79	14.28	14.37	14.08	-1.91%	1,942,419