SHE:301539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.18	16.32	15.71	15.85	15.85	-1.98%	2,654,800
Jun 1, 2026	15.56	16.32	15.27	16.17	16.17	3.32%	2,963,934
May 29, 2026	16.25	19.46	15.42	15.65	15.65	-3.51%	4,415,357
May 28, 2026	15.91	16.33	15.67	16.22	16.22	1.69%	1,854,500
May 27, 2026	16.38	16.54	15.72	15.95	15.95	-3.57%	2,558,061
May 26, 2026	17.02	17.18	16.30	16.54	16.54	-3.27%	3,787,152
May 25, 2026	17.65	17.79	17.00	17.10	17.10	-2.95%	1,954,200
May 22, 2026	17.40	17.75	17.15	17.62	17.62	2.03%	1,882,800
May 21, 2026	17.95	18.16	17.01	17.27	17.27	-3.25%	1,373,000
May 20, 2026	18.02	18.03	17.69	17.85	17.85	-0.89%	1,433,500
May 19, 2026	18.42	18.54	17.76	18.01	18.01	-1.64%	1,668,100
May 18, 2026	17.68	18.58	17.68	18.31	18.31	2.58%	3,292,257
May 15, 2026	18.37	18.44	17.70	17.85	17.85	-2.25%	2,380,400
May 14, 2026	18.48	18.58	18.12	18.26	18.26	-1.24%	1,426,500
May 13, 2026	18.60	18.76	18.34	18.49	18.49	-0.16%	1,765,353
May 12, 2026	19.14	19.37	18.40	18.52	18.52	-3.04%	2,344,800
May 11, 2026	19.30	19.41	19.01	19.10	19.10	-0.57%	1,808,300
May 8, 2026	19.00	19.21	18.75	19.21	19.21	1.53%	1,540,200
May 7, 2026	18.70	19.04	18.48	18.92	18.92	1.88%	1,878,419
May 6, 2026	18.76	18.91	18.45	18.57	18.57	-	1,845,419
Apr 30, 2026	18.30	18.78	18.30	18.57	18.57	0.98%	1,397,700
Apr 29, 2026	17.96	18.53	17.94	18.39	18.39	2.17%	2,336,396
Apr 28, 2026	17.81	18.24	17.55	18.00	18.00	1.18%	3,611,703
Apr 27, 2026	18.30	18.30	16.76	17.79	17.79	-7.49%	6,146,666
Apr 24, 2026	19.01	19.34	18.84	19.23	19.23	0.47%	1,478,042
Apr 23, 2026	19.59	19.62	19.09	19.14	19.14	-2.45%	1,761,061
Apr 22, 2026	19.55	19.63	19.26	19.62	19.62	0.26%	1,539,894
Apr 21, 2026	19.48	19.60	19.38	19.57	19.57	0.31%	1,431,776
Apr 20, 2026	19.42	19.52	19.22	19.51	19.51	0.72%	1,181,586
Apr 17, 2026	19.26	19.40	19.13	19.37	19.37	-	1,218,670
Apr 16, 2026	19.27	19.43	19.03	19.37	19.37	1.10%	1,276,985
Apr 15, 2026	19.27	19.38	19.07	19.16	19.16	-0.31%	1,063,200
Apr 14, 2026	19.34	19.45	19.08	19.22	19.22	-0.16%	1,432,515
Apr 13, 2026	19.54	19.54	19.12	19.25	19.25	-0.98%	945,922
Apr 10, 2026	19.35	19.65	19.35	19.44	19.44	1.25%	1,212,245
Apr 9, 2026	19.54	19.56	19.15	19.20	19.20	-1.94%	1,546,300
Apr 8, 2026	18.94	19.86	18.94	19.58	19.58	5.55%	3,937,142
Apr 7, 2026	18.17	18.60	18.11	18.55	18.55	2.26%	1,058,200
Apr 3, 2026	18.89	18.89	18.10	18.14	18.14	-3.36%	1,260,901
Apr 2, 2026	19.18	19.20	18.62	18.77	18.77	-1.73%	1,251,400
Apr 1, 2026	19.15	19.28	18.96	19.10	19.10	1.06%	1,419,700
Mar 31, 2026	19.20	19.40	18.84	18.90	18.90	-1.41%	1,274,200
Mar 30, 2026	18.76	19.18	18.65	19.17	19.17	1.48%	1,199,600
Mar 27, 2026	18.52	19.04	18.38	18.89	18.89	1.07%	1,060,700
Mar 26, 2026	19.08	19.23	18.66	18.69	18.69	-2.04%	1,415,800
Mar 25, 2026	18.77	19.17	18.77	19.08	19.08	1.65%	1,548,000
Mar 24, 2026	18.60	18.77	18.10	18.77	18.77	3.19%	1,699,822
Mar 23, 2026	19.01	19.02	17.71	18.19	18.19	-5.01%	2,458,903
Mar 20, 2026	19.85	19.94	19.13	19.15	19.15	-2.99%	1,826,600
Mar 19, 2026	20.25	20.32	19.65	19.74	19.74	-3.42%	2,150,000