SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.90	12.98	12.45	12.66	12.66	-1.48%	7,186,700
May 27, 2026	13.27	13.45	12.71	12.85	12.85	-3.24%	8,332,583
May 26, 2026	13.44	13.45	13.10	13.28	13.28	-1.04%	6,321,626
May 25, 2026	13.67	13.83	13.33	13.42	13.42	-1.40%	7,787,862
May 22, 2026	13.77	13.87	13.51	13.61	13.61	-0.51%	6,426,554
May 21, 2026	14.24	14.31	13.59	13.68	13.68	-4.00%	8,603,390
May 20, 2026	14.40	14.56	14.07	14.25	14.25	-1.79%	7,059,557
May 19, 2026	14.00	14.66	13.85	14.51	14.51	3.94%	12,767,550
May 18, 2026	14.30	14.35	13.90	13.96	13.96	-2.65%	7,901,769
May 15, 2026	14.51	14.56	14.26	14.34	14.34	-1.92%	8,781,120
May 14, 2026	14.71	14.90	14.56	14.62	14.62	0.27%	11,224,230
May 13, 2026	14.80	14.95	14.56	14.58	14.58	-1.95%	10,079,260
May 12, 2026	15.10	15.11	14.77	14.87	14.87	-1.91%	8,977,867
May 11, 2026	15.04	15.34	14.93	15.16	15.16	0.80%	13,680,930
May 8, 2026	14.95	15.25	14.81	15.04	15.04	0.67%	13,547,760
May 7, 2026	14.63	15.11	14.57	14.94	14.94	1.84%	14,478,270
May 6, 2026	14.75	14.98	14.50	14.67	14.67	-0.47%	12,433,650
Apr 30, 2026	14.50	14.94	14.31	14.74	14.74	0.14%	11,605,800
Apr 29, 2026	14.16	14.85	14.12	14.72	14.72	3.74%	16,892,580
Apr 28, 2026	14.03	14.24	14.00	14.19	14.19	1.79%	12,153,330
Apr 27, 2026	14.08	14.18	13.78	13.94	13.94	-2.11%	12,174,850
Apr 24, 2026	14.55	14.55	14.06	14.24	14.24	-2.13%	12,183,600
Apr 23, 2026	14.66	14.75	14.41	14.55	14.55	-1.56%	11,388,500
Apr 22, 2026	14.90	15.10	14.73	14.78	14.78	-1.14%	12,400,770
Apr 21, 2026	15.06	15.21	14.84	14.95	14.95	-0.47%	12,831,000
Apr 20, 2026	14.82	15.09	14.75	15.02	15.02	1.08%	12,247,580
Apr 17, 2026	15.35	15.35	14.60	14.86	14.86	-3.44%	18,182,430
Apr 16, 2026	15.53	15.63	15.31	15.39	15.39	-1.03%	11,776,800
Apr 15, 2026	15.64	15.74	15.28	15.55	15.55	-0.70%	16,453,500
Apr 14, 2026	15.30	15.68	15.06	15.66	15.66	1.69%	20,534,540
Apr 13, 2026	15.13	15.52	15.02	15.40	15.40	0.33%	14,815,870
Apr 10, 2026	15.75	15.90	15.31	15.35	15.35	-2.04%	19,009,530
Apr 9, 2026	16.22	16.29	15.57	15.67	15.67	-5.66%	26,104,500
Apr 8, 2026	16.25	16.95	16.21	16.61	16.61	2.78%	26,326,460
Apr 7, 2026	16.54	16.70	16.08	16.16	16.16	-6.26%	31,367,410
Apr 3, 2026	17.88	18.20	17.24	17.24	17.24	-10.02%	39,355,300
Apr 2, 2026	20.00	20.60	19.16	19.16	19.16	-10.00%	13,626,200
Apr 1, 2026	23.32	23.37	21.29	21.29	21.29	-10.02%	15,401,800
Mar 31, 2026	23.30	24.24	23.06	23.66	23.66	4.64%	37,530,180
Mar 30, 2026	20.71	22.61	20.50	22.61	22.61	10.02%	39,115,220
Mar 27, 2026	19.81	20.95	19.11	20.55	20.55	2.75%	15,713,070
Mar 26, 2026	19.67	20.29	19.53	20.00	20.00	1.63%	12,342,290
Mar 25, 2026	19.90	20.15	19.55	19.68	19.68	-1.20%	9,472,004
Mar 24, 2026	19.68	19.96	19.23	19.92	19.92	2.68%	11,726,900
Mar 23, 2026	20.21	20.21	19.10	19.40	19.40	-4.95%	17,743,990
Mar 20, 2026	21.23	21.65	20.31	20.41	20.41	-4.63%	18,896,990
Mar 19, 2026	21.92	22.00	20.76	21.40	21.40	0.47%	29,163,050
Mar 18, 2026	19.50	21.30	19.50	21.30	21.30	10.02%	14,141,520
Mar 17, 2026	20.29	20.49	19.30	19.36	19.36	-3.97%	13,464,740
Mar 16, 2026	21.00	21.22	19.90	20.16	20.16	-3.12%	15,760,540