SHE:301508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.15	25.61	25.00	25.09	25.09	-0.55%	1,668,589
Jun 22, 2026	25.25	25.28	24.42	25.23	25.23	-0.67%	2,267,568
Jun 18, 2026	25.74	25.86	25.34	25.40	25.40	-3.93%	3,149,528
Jun 17, 2026	25.00	26.96	24.40	26.44	26.44	4.92%	4,920,036
Jun 16, 2026	25.18	25.45	24.87	25.20	25.20	0.04%	1,736,629
Jun 15, 2026	25.35	25.70	24.98	25.19	25.19	0.52%	2,066,501
Jun 12, 2026	25.18	25.60	24.96	25.06	25.06	0.08%	1,776,909
Jun 11, 2026	25.38	25.75	24.70	25.04	25.04	-1.49%	1,890,100
Jun 10, 2026	25.03	25.76	24.87	25.42	25.42	1.48%	1,524,100
Jun 9, 2026	24.91	25.18	24.77	25.05	25.05	0.60%	1,155,800
Jun 8, 2026	25.00	25.42	24.31	24.90	24.90	-2.08%	2,028,745
Jun 5, 2026	25.12	25.76	24.76	25.43	25.43	1.31%	1,394,387
Jun 4, 2026	25.50	25.59	24.85	25.10	25.10	-1.45%	1,398,000
Jun 3, 2026	25.90	25.97	25.34	25.47	25.47	-1.74%	1,444,141
Jun 2, 2026	26.41	26.52	25.92	25.92	25.92	-1.48%	1,271,787
Jun 1, 2026	26.07	26.51	25.97	26.31	26.31	1.15%	1,419,294
May 29, 2026	26.63	26.67	25.93	26.01	26.01	-1.81%	1,558,578
May 28, 2026	26.50	26.82	26.00	26.49	26.49	-0.37%	1,472,100
May 27, 2026	27.18	27.35	26.63	26.83	26.59	-1.58%	1,613,134
May 26, 2026	27.85	27.85	26.99	27.26	27.01	-2.33%	1,596,662
May 25, 2026	27.97	28.24	27.40	27.91	27.66	-0.21%	1,476,400
May 22, 2026	27.89	28.17	27.71	27.97	27.72	0.90%	1,557,124
May 21, 2026	28.28	28.68	27.70	27.72	27.47	-1.56%	1,618,883
May 20, 2026	28.75	28.75	27.87	28.16	27.91	-2.22%	1,770,203
May 19, 2026	28.62	29.00	28.51	28.80	28.54	0.84%	1,532,800
May 18, 2026	28.54	29.20	28.24	28.56	28.30	-1.01%	1,878,300
May 15, 2026	29.00	29.23	28.75	28.85	28.59	-0.52%	1,327,800
May 14, 2026	29.57	29.69	28.91	29.00	28.74	-1.86%	1,691,860
May 13, 2026	29.60	29.60	29.20	29.55	29.28	0.27%	1,117,100
May 12, 2026	30.07	30.07	29.42	29.47	29.20	-1.93%	1,535,000
May 11, 2026	30.18	30.19	29.83	30.05	29.78	-0.43%	1,832,500
May 8, 2026	29.69	30.22	29.67	30.18	29.91	1.31%	1,462,400
May 7, 2026	29.52	29.90	29.51	29.79	29.52	0.91%	1,329,800
May 6, 2026	29.58	29.95	29.50	29.52	29.25	0.44%	1,631,600
Apr 30, 2026	29.27	29.65	29.12	29.39	29.12	0.14%	1,306,702
Apr 29, 2026	29.01	29.50	29.00	29.35	29.09	1.49%	1,466,900
Apr 28, 2026	29.30	29.44	28.68	28.92	28.66	-1.23%	1,715,500
Apr 27, 2026	28.95	29.38	28.62	29.28	29.02	1.14%	1,620,100
Apr 24, 2026	29.53	29.62	28.90	28.95	28.69	-2.53%	1,942,695
Apr 23, 2026	29.99	30.05	29.56	29.70	29.43	-0.60%	1,141,600
Apr 22, 2026	29.82	29.92	29.50	29.88	29.61	0.07%	1,189,700
Apr 21, 2026	29.98	30.08	29.75	29.86	29.59	0.13%	1,207,928
Apr 20, 2026	29.80	29.95	29.63	29.82	29.55	0.24%	1,190,553
Apr 17, 2026	29.76	29.85	29.47	29.75	29.48	-0.07%	975,700
Apr 16, 2026	29.48	29.80	29.31	29.77	29.50	1.36%	1,161,278
Apr 15, 2026	29.80	29.80	29.23	29.37	29.11	0.20%	1,155,600
Apr 14, 2026	29.40	29.40	29.07	29.31	29.05	0.51%	1,018,700
Apr 13, 2026	29.40	29.40	29.01	29.16	28.90	-0.92%	1,098,350
Apr 10, 2026	29.00	29.59	29.00	29.43	29.16	1.87%	1,331,000
Apr 9, 2026	29.40	29.45	28.86	28.89	28.63	-2.23%	1,348,924