SHE:301376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.05	18.37	17.37	17.53	17.53	-2.93%	3,325,473
Jun 4, 2026	18.18	18.53	17.89	18.06	18.06	-1.10%	2,531,700
Jun 3, 2026	17.64	18.60	17.30	18.26	18.26	2.82%	5,050,804
Jun 2, 2026	18.38	18.40	17.58	17.76	17.76	-2.42%	3,246,800
Jun 1, 2026	17.22	18.52	17.06	18.40	18.20	4.43%	5,894,610
May 29, 2026	17.81	17.89	17.28	17.62	17.43	-1.07%	3,390,856
May 28, 2026	17.51	18.19	17.42	17.81	17.62	1.37%	4,864,100
May 27, 2026	18.29	18.30	17.46	17.57	17.38	-4.56%	5,780,400
May 26, 2026	19.03	19.04	18.07	18.41	18.21	-3.21%	5,770,984
May 25, 2026	19.77	19.86	18.60	19.02	18.81	1.22%	7,579,252
May 22, 2026	18.86	19.15	18.52	18.79	18.59	3.70%	8,012,800
May 21, 2026	18.91	19.17	18.12	18.12	17.92	-5.03%	6,816,679
May 20, 2026	18.30	19.38	18.30	19.08	18.87	6.77%	10,202,940
May 19, 2026	17.55	17.97	17.26	17.87	17.68	1.71%	3,543,239
May 18, 2026	18.11	18.33	17.41	17.57	17.38	-4.92%	5,396,633
May 15, 2026	18.04	18.74	18.00	18.48	18.28	4.17%	6,059,074
May 14, 2026	17.53	18.22	17.23	17.74	17.55	1.14%	5,868,949
May 13, 2026	17.88	17.91	17.39	17.54	17.35	-2.07%	3,105,227
May 12, 2026	18.37	18.48	17.83	17.91	17.72	-3.19%	4,032,889
May 11, 2026	17.70	18.88	17.35	18.50	18.30	4.76%	7,424,454
May 8, 2026	17.68	18.10	17.57	17.66	17.47	-	4,872,512
May 7, 2026	16.93	17.92	16.90	17.66	17.47	3.94%	6,362,316
May 6, 2026	16.70	17.18	16.65	16.99	16.81	2.04%	6,034,178
Apr 30, 2026	17.58	17.68	16.52	16.65	16.47	-5.29%	8,215,333
Apr 29, 2026	15.65	17.88	15.63	17.58	17.39	11.27%	16,982,030
Apr 28, 2026	16.01	16.07	15.74	15.80	15.63	-1.25%	2,358,300
Apr 27, 2026	16.15	16.25	15.70	16.00	15.83	-0.56%	3,704,200
Apr 24, 2026	16.42	16.63	15.90	16.09	15.92	-2.48%	3,706,900
Apr 23, 2026	16.61	16.72	16.40	16.50	16.32	-0.60%	2,703,383
Apr 22, 2026	16.57	17.00	16.48	16.60	16.42	-0.42%	3,383,679
Apr 21, 2026	16.35	16.79	16.32	16.67	16.49	1.83%	3,897,093
Apr 20, 2026	16.17	16.43	16.01	16.37	16.19	1.61%	3,975,136
Apr 17, 2026	16.38	16.39	15.93	16.11	15.93	-1.59%	4,678,314
Apr 16, 2026	16.12	16.84	16.06	16.37	16.19	1.99%	6,040,113
Apr 15, 2026	15.91	16.37	15.88	16.05	15.88	1.20%	3,570,658
Apr 14, 2026	15.78	15.89	15.66	15.86	15.69	1.28%	1,936,195
Apr 13, 2026	15.62	15.91	15.55	15.66	15.49	-0.32%	1,964,320
Apr 10, 2026	15.59	15.89	15.59	15.71	15.54	1.35%	1,976,360
Apr 9, 2026	15.84	15.92	15.44	15.50	15.33	-2.52%	2,263,950
Apr 8, 2026	15.80	16.00	15.70	15.90	15.73	3.52%	3,568,261
Apr 7, 2026	15.44	15.59	15.27	15.36	15.19	-0.19%	2,624,016
Apr 3, 2026	15.86	15.95	15.35	15.39	15.22	-2.96%	2,594,190
Apr 2, 2026	16.21	16.24	15.83	15.86	15.69	-2.52%	2,534,900
Apr 1, 2026	16.15	16.42	16.13	16.27	16.09	1.75%	2,612,713
Mar 31, 2026	16.08	16.36	15.97	15.99	15.82	-0.81%	1,682,043
Mar 30, 2026	16.14	16.24	15.87	16.12	15.94	-1.10%	2,214,170
Mar 27, 2026	15.95	16.40	15.94	16.30	16.12	1.05%	2,841,952
Mar 26, 2026	16.32	16.61	16.06	16.13	15.95	-1.16%	1,735,300
Mar 25, 2026	16.35	16.49	16.26	16.32	16.14	0.37%	2,606,302
Mar 24, 2026	16.22	16.28	15.89	16.26	16.08	2.01%	2,765,463