SHE:301632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.31	17.31	16.70	16.70	-	0.18%	206,491
Jun 8, 2026	17.00	17.43	16.46	16.67	16.67	-3.59%	3,232,167
Jun 5, 2026	17.31	17.79	17.19	17.29	17.29	-1.31%	3,810,399
Jun 4, 2026	16.92	17.68	16.59	17.52	17.52	2.52%	4,764,599
Jun 3, 2026	16.98	17.29	16.73	17.09	17.09	0.12%	2,648,447
Jun 2, 2026	17.25	17.57	16.95	17.07	17.07	-1.56%	2,499,052
Jun 1, 2026	17.00	17.40	16.71	17.34	17.34	1.17%	3,422,091
May 29, 2026	17.48	18.60	17.08	17.14	17.14	-0.35%	6,079,626
May 28, 2026	17.23	17.35	16.92	17.20	17.20	-0.06%	2,421,675
May 27, 2026	17.93	18.00	17.12	17.21	17.21	-4.34%	3,103,438
May 26, 2026	18.29	18.49	17.76	17.99	17.99	-2.07%	2,594,491
May 25, 2026	18.64	18.95	18.29	18.37	18.37	-1.34%	2,246,114
May 22, 2026	18.70	18.80	18.40	18.62	18.62	0.05%	1,957,487
May 21, 2026	19.16	19.42	18.57	18.61	18.61	-2.97%	3,149,170
May 20, 2026	20.12	20.18	18.84	19.18	19.18	-4.53%	3,933,159
May 19, 2026	20.09	20.33	19.82	20.09	20.09	0.20%	1,545,557
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