SHE:301632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.20	20.24	20.00	20.20	-	0.75%	126,400
May 18, 2026	20.20	20.25	19.76	20.05	20.05	-0.89%	2,036,085
May 15, 2026	20.40	20.68	20.15	20.23	20.23	-0.83%	2,024,326
May 14, 2026	20.88	21.08	20.40	20.40	20.40	-2.30%	1,929,068
May 13, 2026	21.18	21.18	20.78	20.88	20.88	-0.57%	1,496,037
May 12, 2026	21.34	21.35	20.90	21.00	21.00	-1.64%	1,972,340
May 11, 2026	21.26	21.47	21.08	21.35	21.35	0.52%	2,430,356
May 8, 2026	20.98	21.28	20.83	21.24	21.24	1.24%	2,434,071
May 7, 2026	21.05	21.07	20.90	20.98	20.98	0.48%	1,500,886
May 6, 2026	20.90	20.96	20.64	20.88	20.88	0.92%	1,949,267
Apr 30, 2026	20.51	21.13	20.40	20.69	20.69	1.07%	2,317,446
Apr 29, 2026	20.23	20.61	20.20	20.47	20.47	1.19%	1,514,078
Apr 28, 2026	20.77	20.77	20.15	20.23	20.23	-1.94%	1,716,096
Apr 27, 2026	20.79	20.82	20.00	20.63	20.63	-1.01%	1,862,606
Apr 24, 2026	20.74	20.84	20.26	20.84	20.84	0.19%	1,879,526
Apr 23, 2026	21.02	21.11	20.64	20.80	20.80	-0.86%	1,870,270
Apr 22, 2026	21.12	21.21	20.93	20.98	20.98	-1.18%	1,586,780
Apr 21, 2026	21.37	21.40	21.12	21.23	21.23	-0.66%	1,436,000
Apr 20, 2026	21.22	21.45	21.11	21.37	21.37	0.71%	1,579,522
Apr 17, 2026	21.15	21.33	21.00	21.22	21.22	0.62%	1,877,147
Apr 16, 2026	21.18	21.18	20.82	21.09	21.09	0.24%	1,737,873
Apr 15, 2026	21.02	21.41	20.91	21.04	21.04	0.38%	2,507,009
Apr 14, 2026	20.78	20.98	20.59	20.96	20.96	1.26%	1,744,592
Apr 13, 2026	20.55	20.73	20.33	20.70	20.70	0.73%	1,445,000
Apr 10, 2026	20.58	20.75	20.52	20.55	20.55	0.49%	1,503,376
Apr 9, 2026	20.66	20.76	20.38	20.45	20.45	-0.97%	1,925,588
Apr 8, 2026	20.18	20.66	20.18	20.65	20.65	3.56%	2,584,486
Apr 7, 2026	19.60	20.05	19.56	19.94	19.94	1.94%	1,767,521
Apr 3, 2026	20.45	20.55	19.50	19.56	19.56	-3.93%	2,645,019
Apr 2, 2026	20.76	20.86	20.22	20.36	20.36	-2.30%	1,366,866
Apr 1, 2026	20.75	20.93	20.65	20.84	20.84	1.91%	1,598,598
Mar 31, 2026	20.71	21.02	20.35	20.45	20.45	-0.82%	1,897,931
Mar 30, 2026	20.46	20.74	20.38	20.62	20.62	-0.39%	1,306,873
Mar 27, 2026	20.35	20.79	20.34	20.70	20.70	0.39%	1,361,286
Mar 26, 2026	21.27	21.36	20.58	20.62	20.62	-3.06%	2,382,755
Mar 25, 2026	21.03	21.88	20.96	21.27	21.27	1.24%	3,269,778
Mar 24, 2026	20.89	21.05	20.48	21.01	21.01	2.44%	2,233,765
Mar 23, 2026	21.54	21.55	20.30	20.51	20.51	-6.69%	3,574,760
Mar 20, 2026	23.01	23.16	21.96	21.98	21.98	-4.23%	3,637,324
Mar 19, 2026	23.50	23.94	22.87	22.95	22.95	-3.16%	4,001,307
Mar 18, 2026	24.07	24.13	23.42	23.70	23.70	-1.70%	4,203,687
Mar 17, 2026	23.37	24.76	23.25	24.11	24.11	3.39%	7,224,371
Mar 16, 2026	23.18	23.35	23.11	23.32	23.32	0.47%	1,312,606
Mar 13, 2026	23.40	23.56	23.15	23.21	23.21	-0.85%	1,602,379
Mar 12, 2026	23.44	23.65	23.32	23.41	23.41	-0.17%	1,559,156
Mar 11, 2026	23.51	23.56	23.37	23.45	23.45	-0.04%	1,121,646
Mar 10, 2026	23.16	23.67	23.16	23.46	23.46	1.69%	1,813,735
Mar 9, 2026	23.00	23.13	22.71	23.07	23.07	-0.47%	1,612,574
Mar 6, 2026	22.80	23.22	22.80	23.18	23.18	1.44%	1,585,488
Mar 5, 2026	22.84	23.06	22.80	22.85	22.85	0.79%	1,529,667