SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.80	32.30	31.48	31.89	31.89	-0.34%	866,930
Jun 17, 2026	31.77	32.38	31.56	32.00	32.00	-0.25%	880,800
Jun 16, 2026	32.38	32.67	31.27	32.08	32.08	-0.93%	1,192,900
Jun 15, 2026	32.80	33.50	31.85	32.38	32.38	0.22%	1,864,400
Jun 12, 2026	31.41	32.85	30.32	32.31	32.31	9.56%	3,042,120
Jun 11, 2026	30.01	30.01	29.02	29.49	29.49	-1.73%	707,100
Jun 10, 2026	30.22	30.73	29.61	30.01	30.01	-1.54%	987,400
Jun 9, 2026	30.48	31.31	30.35	30.48	30.48	-0.42%	916,000
Jun 8, 2026	30.95	32.12	30.44	30.91	30.61	-2.74%	989,800
Jun 5, 2026	31.75	32.29	30.84	31.78	31.47	0.09%	1,027,103
Jun 4, 2026	32.22	32.58	31.41	31.75	31.44	-2.61%	1,274,200
Jun 3, 2026	33.20	33.30	32.43	32.60	32.28	-1.81%	1,090,753
Jun 2, 2026	32.88	33.47	32.52	33.20	32.88	0.97%	1,255,500
Jun 1, 2026	32.18	33.56	31.57	32.88	32.56	1.80%	1,301,838
May 29, 2026	32.88	32.98	31.60	32.30	31.99	-1.22%	1,360,587
May 28, 2026	32.98	33.11	31.67	32.70	32.38	-0.85%	1,746,712
May 27, 2026	33.74	33.74	32.80	32.98	32.66	-2.28%	1,590,316
May 26, 2026	34.23	34.23	33.00	33.75	33.42	-1.03%	1,990,700
May 25, 2026	34.28	34.81	33.41	34.10	33.77	-0.20%	2,111,378
May 22, 2026	34.27	34.73	33.94	34.17	33.84	-	1,891,125
May 21, 2026	35.28	36.34	34.11	34.17	33.84	-3.80%	2,692,958
May 20, 2026	35.44	36.64	35.04	35.52	35.18	-0.75%	2,260,900
May 19, 2026	36.06	36.34	35.41	35.79	35.44	-1.65%	2,200,882
May 18, 2026	37.34	37.34	35.34	36.39	36.04	-2.54%	2,961,194
May 15, 2026	36.52	37.80	36.07	37.34	36.98	2.08%	4,314,286
May 14, 2026	35.12	37.45	35.03	36.58	36.22	4.19%	4,070,150
May 13, 2026	35.37	35.54	34.92	35.11	34.77	-0.45%	1,529,900
May 12, 2026	36.32	36.41	34.69	35.27	34.93	-3.13%	1,807,500
May 11, 2026	35.75	36.78	34.96	36.41	36.06	2.07%	2,808,800
May 8, 2026	35.29	35.73	34.71	35.67	35.32	0.65%	2,162,700
May 7, 2026	34.54	36.05	34.06	35.44	35.10	2.90%	3,125,997
May 6, 2026	33.73	35.29	33.73	34.44	34.11	2.71%	1,972,400
Apr 30, 2026	33.50	33.87	33.13	33.53	33.20	0.51%	1,194,937
Apr 29, 2026	33.20	33.84	32.80	33.36	33.04	1.18%	1,477,837
Apr 28, 2026	32.85	33.95	32.66	32.97	32.65	-0.69%	1,286,314
Apr 27, 2026	33.24	33.39	32.39	33.20	32.88	-0.15%	1,542,485
Apr 24, 2026	33.60	34.05	32.70	33.25	32.93	-1.98%	2,106,999
Apr 23, 2026	34.92	35.23	33.58	33.92	33.59	-3.25%	2,632,056
Apr 22, 2026	34.88	35.59	34.66	35.06	34.72	-0.74%	2,067,185
Apr 21, 2026	35.41	35.47	34.50	35.32	34.98	-0.23%	2,537,425
Apr 20, 2026	35.00	35.92	34.81	35.40	35.06	0.57%	3,598,504
Apr 17, 2026	35.10	36.19	34.34	35.20	34.86	-0.56%	5,166,065
Apr 16, 2026	32.27	36.20	31.52	35.40	35.06	9.70%	7,997,102
Apr 15, 2026	32.69	32.69	32.08	32.27	31.96	-1.28%	3,063,900
Apr 14, 2026	33.66	33.80	32.21	32.69	32.37	-2.56%	3,838,558
Apr 13, 2026	34.68	34.78	33.18	33.55	33.22	-4.22%	4,429,046
Apr 10, 2026	35.59	36.35	34.80	35.03	34.69	-4.11%	5,309,696
Apr 9, 2026	38.57	40.38	36.06	36.53	36.18	-9.58%	7,614,190
Apr 8, 2026	37.86	43.90	33.11	40.40	40.01	9.46%	8,811,142
Mar 23, 2026	33.08	37.80	33.08	36.91	36.55	12.70%	7,751,497