SHE:301602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.71	16.79	16.23	16.25	16.25	-2.81%	1,590,380
Jun 1, 2026	16.39	16.72	16.31	16.72	16.72	1.77%	1,583,106
May 29, 2026	16.45	16.67	16.39	16.43	16.43	-0.48%	1,566,200
May 28, 2026	16.81	16.81	16.22	16.51	16.51	-1.78%	1,746,247
May 27, 2026	17.20	17.25	16.62	16.81	16.81	-2.27%	1,811,958
May 26, 2026	17.72	17.78	17.01	17.20	17.20	-3.10%	2,006,296
May 25, 2026	17.54	17.96	17.51	17.75	17.75	1.20%	1,357,688
May 22, 2026	17.67	17.89	17.50	17.54	17.54	-0.74%	1,764,393
May 21, 2026	17.88	18.33	17.63	17.67	17.67	-1.01%	2,137,752
May 20, 2026	18.02	18.02	17.65	17.85	17.85	-0.94%	1,228,937
May 19, 2026	17.70	18.18	17.64	18.02	18.02	1.81%	1,727,037
May 18, 2026	17.90	18.01	17.58	17.70	17.70	-1.56%	1,687,059
May 15, 2026	18.25	18.37	17.85	17.98	17.98	-1.48%	1,860,088
May 14, 2026	19.00	19.02	18.24	18.25	18.25	-3.74%	2,436,400
May 13, 2026	18.90	19.10	18.67	18.96	18.96	1.12%	1,666,642
May 12, 2026	19.11	19.11	18.71	18.75	18.75	-1.42%	1,914,266
May 11, 2026	19.21	19.25	18.92	19.02	19.02	-0.37%	2,545,707
May 8, 2026	18.90	19.18	18.78	19.09	19.09	0.85%	2,587,908
May 7, 2026	18.59	19.09	18.41	18.93	18.93	1.72%	2,929,636
May 6, 2026	18.30	18.99	18.22	18.61	18.61	2.37%	3,022,997
Apr 30, 2026	18.39	18.50	18.16	18.18	18.18	-0.98%	1,473,500
Apr 29, 2026	18.28	18.56	18.15	18.36	18.36	0.11%	1,723,725
Apr 28, 2026	19.00	19.07	18.25	18.34	18.34	-3.98%	2,233,469
Apr 27, 2026	18.95	19.12	18.81	19.10	19.10	0.42%	1,067,043
Apr 24, 2026	18.93	19.07	18.56	19.02	19.02	0.48%	1,764,802
Apr 23, 2026	19.31	19.38	18.77	18.93	18.93	-1.97%	2,331,200
Apr 22, 2026	19.30	19.44	19.17	19.31	19.31	-0.62%	1,534,998
Apr 21, 2026	19.31	19.49	19.25	19.43	19.43	0.73%	1,510,000
Apr 20, 2026	19.21	19.38	19.08	19.29	19.29	0.26%	1,377,500
Apr 17, 2026	19.39	19.40	19.16	19.24	19.24	-1.08%	1,418,090
Apr 16, 2026	19.34	19.45	19.10	19.45	19.45	0.52%	1,799,147
Apr 15, 2026	19.50	19.57	19.28	19.35	19.35	-0.31%	1,445,600
Apr 14, 2026	19.75	19.75	19.16	19.41	19.41	-0.67%	1,873,600
Apr 13, 2026	19.89	19.89	19.48	19.54	19.54	-1.66%	1,005,088
Apr 10, 2026	19.60	20.00	19.58	19.87	19.87	1.58%	1,571,800
Apr 9, 2026	20.16	20.16	19.51	19.56	19.56	-3.07%	1,707,990
Apr 8, 2026	19.84	20.21	19.84	20.18	20.18	2.59%	1,627,925
Apr 7, 2026	19.62	19.78	19.33	19.67	19.67	0.61%	833,800
Apr 3, 2026	20.03	20.19	19.52	19.55	19.55	-2.25%	922,000
Apr 2, 2026	20.20	20.38	19.88	20.00	20.00	-1.14%	1,267,758
Apr 1, 2026	20.25	20.25	19.92	20.23	20.23	1.97%	1,524,800
Mar 31, 2026	19.98	20.79	19.75	19.84	19.84	-0.15%	2,484,016
Mar 30, 2026	19.43	19.87	19.25	19.87	19.87	1.64%	867,557
Mar 27, 2026	19.05	19.61	19.04	19.55	19.55	1.66%	1,072,900
Mar 26, 2026	19.65	19.83	19.20	19.23	19.23	-2.19%	1,035,702
Mar 25, 2026	19.90	19.93	19.57	19.66	19.66	-0.81%	1,398,583
Mar 24, 2026	19.51	19.84	19.25	19.82	19.82	3.07%	1,267,258
Mar 23, 2026	20.10	20.11	19.02	19.23	19.23	-5.83%	2,193,643
Mar 20, 2026	20.95	21.18	20.38	20.42	20.42	-2.58%	1,427,796
Mar 19, 2026	21.38	21.38	20.90	20.96	20.96	-2.38%	1,476,152