SHE:301353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.35	20.73	19.76	19.82	19.82	-2.48%	1,906,220
Jun 1, 2026	19.85	21.00	19.74	20.71	20.32	2.79%	2,001,882
May 29, 2026	20.50	20.67	20.00	20.15	19.77	-1.43%	1,610,639
May 28, 2026	20.32	20.65	19.96	20.44	20.06	0.49%	1,467,699
May 27, 2026	20.77	20.99	20.01	20.34	19.96	-2.62%	2,103,972
May 26, 2026	21.46	21.49	20.78	20.89	20.50	-2.44%	1,453,399
May 25, 2026	22.49	22.59	21.05	21.41	21.01	-4.27%	2,353,038
May 22, 2026	21.89	22.50	21.60	22.36	21.95	2.72%	1,464,922
May 21, 2026	22.51	22.89	21.09	21.77	21.36	-3.31%	1,746,055
May 20, 2026	22.60	22.69	22.33	22.52	22.10	-0.81%	1,217,827
May 19, 2026	22.87	23.07	22.52	22.70	22.28	-0.67%	1,186,474
May 18, 2026	22.82	22.96	22.56	22.85	22.43	0.17%	1,274,727
May 15, 2026	23.03	23.12	22.56	22.82	22.39	-0.44%	1,697,526
May 14, 2026	22.91	23.09	22.68	22.92	22.49	0.13%	1,894,277
May 13, 2026	23.08	23.15	22.72	22.89	22.46	-0.83%	1,956,096
May 12, 2026	23.67	23.67	22.94	23.08	22.65	-2.28%	1,823,967
May 11, 2026	23.31	23.69	23.22	23.62	23.18	1.69%	1,809,911
May 8, 2026	23.04	23.22	22.66	23.22	22.79	1.41%	1,583,490
May 7, 2026	22.85	23.15	22.70	22.90	22.47	0.10%	1,811,575
May 6, 2026	22.74	23.38	22.47	22.88	22.45	1.33%	2,911,082
Apr 30, 2026	22.42	22.60	22.15	22.58	22.16	0.69%	1,794,025
Apr 29, 2026	22.08	22.53	21.85	22.42	22.01	3.48%	1,984,698
Apr 28, 2026	21.89	21.96	21.46	21.67	21.27	-1.43%	1,520,668
Apr 27, 2026	21.51	22.02	21.20	21.99	21.58	2.25%	1,736,721
Apr 24, 2026	21.26	21.69	20.98	21.50	21.10	0.87%	874,756
Apr 23, 2026	21.79	21.82	21.23	21.32	20.92	-2.05%	778,751
Apr 22, 2026	21.84	21.88	21.56	21.76	21.36	-0.35%	643,152
Apr 21, 2026	21.71	21.98	21.58	21.84	21.43	0.60%	1,018,952
Apr 20, 2026	21.66	21.75	21.51	21.71	21.30	0.18%	791,296
Apr 17, 2026	21.75	21.89	21.62	21.67	21.27	0.04%	1,007,463
Apr 16, 2026	21.47	21.73	21.25	21.66	21.26	1.19%	1,077,101
Apr 15, 2026	21.49	21.50	21.23	21.41	21.01	-	730,833
Apr 14, 2026	21.65	21.65	21.13	21.41	21.01	-0.32%	739,543
Apr 13, 2026	21.53	21.54	21.31	21.48	21.08	-0.36%	741,298
Apr 10, 2026	21.41	21.69	21.34	21.55	21.15	1.30%	861,002
Apr 9, 2026	21.62	21.62	21.01	21.28	20.88	-1.00%	1,207,023
Apr 8, 2026	21.05	21.58	20.92	21.49	21.09	3.98%	1,219,438
Apr 7, 2026	20.27	20.83	19.88	20.67	20.29	2.71%	1,369,055
Apr 3, 2026	20.72	20.72	19.92	20.12	19.75	-2.39%	1,262,976
Apr 2, 2026	20.92	21.12	20.32	20.62	20.23	-1.47%	1,105,064
Apr 1, 2026	21.15	21.22	20.76	20.92	20.53	1.00%	1,088,710
Mar 31, 2026	21.15	21.23	20.62	20.72	20.33	-1.36%	1,329,691
Mar 30, 2026	20.51	21.00	20.39	21.00	20.61	1.45%	1,144,857
Mar 27, 2026	20.31	20.81	19.90	20.70	20.32	1.93%	1,215,876
Mar 26, 2026	20.83	21.07	20.19	20.31	19.93	-2.48%	1,464,176
Mar 25, 2026	20.39	21.15	20.39	20.82	20.44	2.38%	1,571,010
Mar 24, 2026	20.00	20.39	19.54	20.34	19.96	4.63%	2,126,630
Mar 23, 2026	20.36	20.61	19.35	19.44	19.08	-7.13%	2,647,293
Mar 20, 2026	21.95	21.97	20.89	20.93	20.54	-3.78%	2,130,972
Mar 19, 2026	22.30	22.55	21.64	21.75	21.35	-3.65%	1,090,959