SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.00	57.51	54.94	55.82	55.82	-4.09%	23,599,967
Jun 17, 2026	51.66	58.20	51.21	58.20	58.20	20.00%	23,696,290
Jun 16, 2026	48.39	49.00	47.22	48.50	48.50	-0.86%	13,178,246
Jun 15, 2026	46.75	48.95	46.10	48.92	48.92	7.66%	13,667,860
Jun 12, 2026	46.52	48.18	45.04	45.44	45.44	-0.42%	11,580,970
Jun 11, 2026	45.50	46.60	44.00	45.63	45.63	-0.50%	10,011,190
Jun 10, 2026	45.78	47.90	45.38	45.86	45.86	-2.49%	10,719,960
Jun 9, 2026	45.79	47.74	44.88	47.03	47.03	4.40%	14,070,674
Jun 8, 2026	45.00	46.66	44.26	45.05	45.05	-6.94%	14,003,359
Jun 5, 2026	50.30	51.70	48.06	48.41	48.41	-3.76%	20,416,330
Jun 4, 2026	53.99	56.66	49.38	50.30	50.30	-7.13%	32,330,600
Jun 3, 2026	54.16	54.16	52.81	54.16	54.16	20.01%	9,693,484
Jun 2, 2026	42.20	46.88	41.30	45.13	45.13	6.54%	11,304,440
Jun 1, 2026	42.78	44.58	42.22	42.36	42.36	-2.42%	7,229,220
May 29, 2026	46.00	46.77	43.15	43.41	43.41	-6.10%	10,317,150
May 28, 2026	46.58	48.33	45.27	46.23	46.23	-2.43%	13,132,140
May 27, 2026	48.80	51.01	46.63	47.38	47.38	-1.44%	14,801,210
May 26, 2026	46.92	48.86	45.26	48.07	48.07	2.80%	16,587,850
May 25, 2026	43.94	47.30	43.94	46.76	46.76	8.27%	16,294,610
May 22, 2026	42.21	43.48	41.31	43.19	43.19	4.80%	11,769,430
May 21, 2026	40.80	45.13	40.80	41.21	41.21	3.03%	11,085,100
May 20, 2026	39.47	41.32	39.43	40.00	40.00	0.86%	3,627,060
May 19, 2026	39.92	40.50	39.06	39.66	39.66	-0.87%	3,251,320
May 18, 2026	40.59	40.95	39.70	40.01	40.01	-1.45%	3,634,732
May 15, 2026	40.64	41.42	40.08	40.60	40.60	-0.02%	3,480,432
May 14, 2026	42.30	42.30	40.61	40.61	40.61	-3.06%	3,130,292
May 13, 2026	41.20	42.13	41.01	41.89	41.89	1.23%	4,291,310
May 12, 2026	42.36	42.71	41.00	41.38	41.38	-2.36%	4,212,456
May 11, 2026	42.87	43.57	42.15	42.38	42.38	0.07%	5,241,920
May 8, 2026	41.35	42.85	41.29	42.35	42.35	1.05%	4,620,868
May 7, 2026	41.11	42.19	40.41	41.91	41.91	2.49%	6,357,284
May 6, 2026	39.02	41.70	38.67	40.89	40.89	6.62%	9,816,342
Apr 30, 2026	38.23	38.80	38.07	38.35	38.35	0.31%	2,732,040
Apr 29, 2026	37.70	38.40	37.30	38.23	38.23	1.41%	3,279,955
Apr 28, 2026	37.98	38.39	37.20	37.70	37.70	-1.15%	3,458,364
Apr 27, 2026	36.86	38.50	36.85	38.14	38.14	3.36%	4,822,295
Apr 24, 2026	37.27	37.80	36.88	36.90	36.90	-1.42%	2,851,740
Apr 23, 2026	37.95	38.50	37.28	37.43	37.43	-1.32%	3,979,730
Apr 22, 2026	37.56	38.55	37.32	37.93	37.93	0.08%	4,863,916
Apr 21, 2026	36.08	39.44	35.96	37.90	37.90	4.70%	8,982,240
Apr 20, 2026	35.99	36.36	35.75	36.20	36.20	0.64%	3,291,526
Apr 17, 2026	34.30	36.50	34.26	35.97	35.97	4.41%	5,335,201
Apr 16, 2026	34.58	34.80	33.80	34.45	34.45	2.59%	3,159,200
Apr 15, 2026	33.90	34.39	33.50	33.58	33.58	-0.97%	2,172,480
Apr 14, 2026	33.31	34.08	33.11	33.91	33.91	2.45%	2,371,168
Apr 13, 2026	32.74	33.20	32.50	33.10	33.10	1.01%	1,483,528
Apr 10, 2026	32.11	33.33	32.11	32.77	32.77	2.60%	2,755,160
Apr 9, 2026	31.78	32.35	31.78	31.94	31.94	-0.47%	1,439,111
Apr 8, 2026	31.02	32.12	31.02	32.09	32.09	5.52%	2,345,314
Apr 7, 2026	30.17	30.66	30.10	30.41	30.41	0.80%	1,012,600