SHE:000049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.40	25.70	24.91	25.37	25.37	-0.59%	7,043,234
Jun 1, 2026	25.33	25.95	25.33	25.52	25.52	0.79%	7,097,724
May 29, 2026	26.36	26.50	25.25	25.32	25.32	-3.69%	9,894,361
May 28, 2026	26.20	26.42	25.77	26.29	26.29	0.61%	7,031,805
May 27, 2026	26.46	27.05	26.14	26.36	26.13	-0.75%	9,827,829
May 26, 2026	26.83	26.97	26.20	26.56	26.33	-1.23%	7,978,934
May 25, 2026	27.39	27.46	26.58	26.89	26.66	-1.93%	9,725,718
May 22, 2026	26.42	27.80	26.19	27.42	27.18	3.79%	11,593,810
May 21, 2026	27.06	27.64	26.31	26.42	26.19	-2.37%	12,589,710
May 20, 2026	26.34	27.40	25.84	27.06	26.82	2.34%	12,225,590
May 19, 2026	27.19	27.19	25.92	26.44	26.21	-2.51%	11,312,900
May 18, 2026	26.90	27.25	26.23	27.12	26.88	0.33%	8,860,387
May 15, 2026	27.50	27.84	26.90	27.03	26.79	-1.67%	13,025,830
May 14, 2026	28.56	28.80	27.49	27.49	27.25	-2.59%	12,827,980
May 13, 2026	28.08	28.35	27.97	28.22	27.97	1.00%	10,136,460
May 12, 2026	28.79	28.79	27.67	27.94	27.70	-2.51%	14,500,980
May 11, 2026	28.50	29.00	28.50	28.66	28.41	0.24%	13,412,170
May 8, 2026	28.88	29.40	28.50	28.59	28.34	-0.97%	14,469,550
May 7, 2026	29.39	29.40	28.75	28.87	28.62	-1.77%	16,497,660
May 6, 2026	29.20	29.46	29.05	29.39	29.13	1.21%	18,360,650
Apr 30, 2026	29.59	30.06	28.93	29.04	28.79	-2.32%	17,680,270
Apr 29, 2026	28.12	30.18	27.97	29.73	29.47	5.09%	27,997,670
Apr 28, 2026	28.47	28.78	28.04	28.29	28.04	-1.22%	12,489,040
Apr 27, 2026	28.87	29.28	28.40	28.64	28.39	-0.97%	15,876,080
Apr 24, 2026	28.60	29.40	28.38	28.92	28.67	0.52%	24,619,740
Apr 23, 2026	29.80	30.00	27.97	28.77	28.52	-4.64%	29,298,920
Apr 22, 2026	29.42	31.50	29.42	30.17	29.91	1.79%	41,028,480
Apr 21, 2026	27.63	29.78	27.37	29.64	29.38	7.24%	32,377,100
Apr 20, 2026	27.82	27.90	27.54	27.64	27.40	-0.65%	7,793,817
Apr 17, 2026	27.24	28.00	27.15	27.82	27.58	1.90%	12,611,420
Apr 16, 2026	27.24	27.67	27.04	27.30	27.06	0.48%	8,375,767
Apr 15, 2026	27.60	27.61	27.10	27.17	26.93	-1.45%	8,536,920
Apr 14, 2026	27.30	27.60	27.07	27.57	27.33	1.32%	12,432,440
Apr 13, 2026	26.50	27.30	26.50	27.21	26.97	1.30%	15,433,380
Apr 10, 2026	25.63	27.60	25.62	26.86	26.63	5.58%	27,158,140
Apr 9, 2026	25.00	25.67	24.67	25.44	25.22	0.71%	9,987,454
Apr 8, 2026	25.27	25.39	25.00	25.26	25.04	1.53%	11,617,270
Apr 7, 2026	24.67	25.29	24.45	24.88	24.66	1.30%	6,437,273
Apr 3, 2026	25.78	25.78	24.53	24.56	24.35	-4.32%	9,976,230
Apr 2, 2026	26.00	26.39	25.32	25.67	25.45	-2.21%	9,653,786
Apr 1, 2026	26.48	26.74	25.98	26.25	26.02	0.81%	10,621,720
Mar 31, 2026	27.15	27.24	26.01	26.04	25.81	-4.62%	14,780,020
Mar 30, 2026	27.14	27.50	26.62	27.30	27.06	-0.44%	12,938,150
Mar 27, 2026	27.08	27.63	26.90	27.42	27.18	-0.40%	14,378,220
Mar 26, 2026	27.78	28.16	27.37	27.53	27.29	-1.64%	15,247,320
Mar 25, 2026	28.23	28.54	27.81	27.99	27.75	-1.58%	21,297,160
Mar 24, 2026	27.14	28.50	26.71	28.44	28.19	6.88%	28,205,590
Mar 23, 2026	27.38	27.70	26.54	26.61	26.38	-4.11%	17,459,140
Mar 20, 2026	26.83	28.18	26.79	27.75	27.51	3.43%	23,819,420
Mar 19, 2026	26.51	26.97	26.32	26.83	26.60	0.15%	7,505,263