SHE:000026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	21.79	22.01	20.98	21.65	21.65	-0.73%	14,635,495
Jun 22, 2026	21.30	21.99	20.61	21.81	21.81	2.35%	15,019,164
Jun 18, 2026	21.20	21.50	20.37	21.31	21.31	-0.05%	11,574,429
Jun 17, 2026	20.98	21.83	20.68	21.32	21.32	2.70%	13,530,201
Jun 16, 2026	20.66	21.08	20.41	20.76	20.76	0.48%	8,926,183
Jun 15, 2026	20.41	20.91	20.14	20.66	20.66	1.22%	10,688,000
Jun 12, 2026	21.20	21.58	20.22	20.41	20.41	-2.67%	11,600,500
Jun 11, 2026	20.99	21.49	20.79	20.97	20.97	-1.36%	7,500,400
Jun 10, 2026	21.73	21.73	20.66	21.26	21.26	-2.39%	9,970,714
Jun 9, 2026	21.66	22.08	21.22	21.90	21.78	2.58%	9,997,400
Jun 8, 2026	21.99	22.14	21.08	21.35	21.23	-5.36%	13,519,800
Jun 5, 2026	21.36	23.25	21.01	22.56	22.44	4.64%	19,988,400
Jun 4, 2026	22.28	22.41	21.30	21.56	21.44	-3.66%	14,163,720
Jun 3, 2026	22.17	22.99	21.90	22.38	22.26	-0.04%	12,507,900
Jun 2, 2026	22.81	23.08	22.10	22.39	22.27	-1.80%	14,435,710
Jun 1, 2026	23.90	24.11	22.71	22.80	22.68	-4.80%	17,799,350
May 29, 2026	23.20	25.22	23.01	23.95	23.82	3.86%	27,339,340
May 28, 2026	22.19	23.23	21.67	23.06	22.93	2.08%	26,738,270
May 27, 2026	23.74	24.24	21.93	22.59	22.47	-7.19%	42,463,200
May 26, 2026	25.25	25.59	24.34	24.34	24.21	-9.99%	28,830,230
May 25, 2026	25.55	27.79	25.23	27.04	26.89	5.83%	43,334,180
May 22, 2026	23.50	25.55	23.50	25.55	25.41	9.99%	23,917,310
May 21, 2026	22.00	23.98	21.80	23.23	23.10	6.56%	40,800,950
May 20, 2026	22.47	22.50	21.26	21.80	21.68	-1.89%	22,200,800
May 19, 2026	20.50	22.22	20.35	22.22	22.10	10.00%	24,140,850
May 18, 2026	20.00	20.30	19.70	20.20	20.09	-0.10%	13,552,700
May 15, 2026	20.29	21.00	19.67	20.22	20.11	-0.30%	22,496,800
May 14, 2026	20.18	20.96	20.05	20.28	20.17	0.45%	18,530,000
May 13, 2026	20.25	20.28	19.66	20.19	20.08	-1.56%	20,400,800
May 12, 2026	20.20	21.08	19.80	20.51	20.40	1.84%	21,211,840
May 11, 2026	19.80	21.05	19.65	20.14	20.03	1.21%	28,467,200
May 8, 2026	18.48	20.20	18.25	19.90	19.79	6.30%	30,402,290
May 7, 2026	17.90	18.81	17.85	18.72	18.62	4.87%	20,914,440
May 6, 2026	18.20	18.24	17.77	17.85	17.75	-1.54%	15,015,550
Apr 30, 2026	17.93	18.27	17.70	18.13	18.03	0.22%	13,312,400
Apr 29, 2026	17.76	18.28	17.60	18.09	17.99	1.80%	12,001,300
Apr 28, 2026	18.02	18.23	17.69	17.77	17.67	-2.36%	14,639,870
Apr 27, 2026	18.40	18.96	17.90	18.20	18.10	-1.14%	20,728,560
Apr 24, 2026	18.00	18.64	17.90	18.41	18.31	1.77%	21,818,270
Apr 23, 2026	17.01	19.14	17.01	18.09	17.99	3.97%	29,037,420
Apr 22, 2026	18.00	18.40	16.92	17.40	17.30	-7.35%	27,274,360
Apr 21, 2026	17.70	18.78	17.60	18.78	18.68	5.51%	29,373,240
Apr 20, 2026	17.44	17.88	17.33	17.80	17.70	1.02%	18,398,140
Apr 17, 2026	17.50	18.05	17.50	17.62	17.52	-0.62%	18,766,040
Apr 16, 2026	17.50	17.89	17.06	17.73	17.63	-0.51%	36,385,980
Apr 15, 2026	16.12	17.82	15.91	17.82	17.72	10.00%	36,613,560
Apr 14, 2026	17.00	17.51	15.93	16.20	16.11	-1.28%	25,635,240
Apr 13, 2026	15.75	16.41	15.16	16.41	16.32	9.99%	11,222,730
Apr 10, 2026	14.70	15.41	14.60	14.92	14.84	1.98%	7,438,700
Apr 9, 2026	14.65	14.74	14.48	14.63	14.55	-0.68%	3,075,200