SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	28.20	28.98	27.93	27.97	27.97	-1.62%	3,390,626
Jun 23, 2026	27.13	28.86	27.00	28.43	28.43	4.99%	4,172,104
Jun 22, 2026	27.09	27.16	25.76	27.08	27.08	-0.59%	2,199,515
Jun 18, 2026	27.00	27.62	26.52	27.24	27.24	0.96%	1,613,200
Jun 17, 2026	27.58	27.58	26.90	26.98	26.98	-1.96%	1,635,012
Jun 16, 2026	26.93	27.77	26.47	27.52	27.52	1.36%	2,406,800
Jun 15, 2026	27.15	27.35	26.73	27.15	27.15	1.42%	1,917,116
Jun 12, 2026	26.60	26.90	26.15	26.77	26.77	1.32%	1,888,495
Jun 11, 2026	26.16	26.59	25.65	26.42	26.42	-	1,884,000
Jun 10, 2026	26.50	26.97	26.00	26.42	26.42	-1.64%	1,558,933
Jun 9, 2026	26.27	27.10	26.07	26.86	26.86	2.48%	1,815,850
Jun 8, 2026	27.15	27.34	25.94	26.21	26.21	-4.48%	2,035,000
Jun 5, 2026	28.00	28.35	27.20	27.44	27.44	-0.58%	2,023,598
Jun 4, 2026	28.00	28.06	27.25	27.60	27.60	-1.85%	1,764,944
Jun 3, 2026	28.08	28.39	27.68	28.12	28.12	-	1,497,320
Jun 2, 2026	29.06	29.10	27.90	28.12	28.12	-3.20%	2,025,467
Jun 1, 2026	29.36	30.08	29.21	29.95	29.05	1.91%	1,833,610
May 29, 2026	29.86	30.07	29.24	29.39	28.51	-1.11%	1,721,720
May 28, 2026	29.78	29.96	29.00	29.72	28.83	-	1,384,560
May 27, 2026	30.22	30.57	29.57	29.72	28.83	-1.69%	1,707,940
May 26, 2026	31.10	31.25	29.88	30.23	29.32	-2.80%	1,964,340
May 25, 2026	31.78	32.01	30.64	31.10	30.17	-4.22%	3,326,014
May 22, 2026	32.46	32.56	31.82	32.47	31.49	1.75%	1,694,891
May 21, 2026	33.53	33.53	31.91	31.91	30.95	-4.20%	2,714,338
May 20, 2026	33.28	33.45	32.50	33.31	32.31	0.27%	1,870,114
May 19, 2026	33.00	33.35	32.73	33.22	32.22	0.82%	1,424,154
May 18, 2026	33.27	33.48	32.67	32.95	31.96	-1.02%	1,627,661
May 15, 2026	33.50	33.85	33.06	33.29	32.29	0.06%	1,991,200
May 14, 2026	34.25	34.58	33.20	33.27	32.27	-3.43%	2,989,791
May 13, 2026	34.99	35.11	34.34	34.45	33.41	-1.54%	3,039,955
May 12, 2026	35.59	35.59	34.90	34.99	33.94	-1.58%	2,631,283
May 11, 2026	35.37	35.60	34.91	35.55	34.48	0.71%	3,334,822
May 8, 2026	35.01	35.53	34.84	35.30	34.24	0.63%	2,896,896
May 7, 2026	35.11	35.12	34.80	35.08	34.03	0.20%	2,609,486
May 6, 2026	34.84	35.16	34.75	35.01	33.96	0.49%	2,720,674
Apr 30, 2026	35.18	35.55	34.72	34.84	33.79	-1.64%	2,726,579
Apr 29, 2026	35.25	35.79	35.23	35.42	34.36	-0.37%	2,942,168
Apr 28, 2026	35.84	36.35	35.18	35.55	34.48	-1.41%	4,283,936
Apr 27, 2026	38.10	38.50	35.42	36.06	34.98	-12.65%	8,649,628
Apr 24, 2026	41.25	41.65	40.60	41.28	40.04	-1.34%	3,399,395
Apr 23, 2026	43.18	43.24	41.60	41.84	40.58	-4.06%	5,448,909
Apr 22, 2026	42.86	43.67	42.42	43.61	42.30	0.88%	5,048,628
Apr 21, 2026	43.60	44.28	42.61	43.23	41.93	-1.03%	5,537,035
Apr 20, 2026	44.31	44.65	43.32	43.68	42.37	-1.91%	6,522,071
Apr 17, 2026	46.33	46.50	44.27	44.53	43.19	-4.85%	9,420,321
Apr 16, 2026	46.75	46.98	45.71	46.80	45.39	0.34%	8,256,216
Apr 15, 2026	47.13	47.40	45.01	46.64	45.24	-1.10%	10,451,390
Apr 14, 2026	43.86	48.60	43.42	47.16	45.74	8.81%	14,212,610
Apr 13, 2026	43.00	44.48	42.52	43.34	42.04	-0.28%	8,846,044
Apr 10, 2026	41.82	44.40	41.00	43.46	42.15	5.15%	11,854,910