SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.05	36.36	35.20	35.54	35.54	-5.13%	91,075,218
May 7, 2026	35.95	38.20	35.53	37.46	37.46	1.57%	109,982,021
May 6, 2026	37.99	40.13	36.22	36.88	36.88	-0.11%	128,488,900
Apr 30, 2026	35.75	37.70	35.20	36.92	36.92	3.56%	116,985,447
Apr 29, 2026	35.12	36.44	34.66	35.65	35.65	-1.52%	102,095,244
Apr 28, 2026	38.28	39.20	35.74	36.20	36.10	-4.16%	145,183,600
Apr 27, 2026	35.37	37.77	34.34	37.77	37.67	9.99%	107,511,400
Apr 24, 2026	30.81	34.34	30.45	34.34	34.25	9.99%	112,134,500
Apr 23, 2026	33.10	33.10	30.89	31.22	31.13	-4.35%	76,647,890
Apr 22, 2026	30.40	32.64	29.87	32.64	32.55	10.01%	72,692,870
Apr 21, 2026	30.35	30.60	29.58	29.67	29.59	-4.81%	51,475,280
Apr 20, 2026	30.91	31.99	30.17	31.17	31.08	4.74%	84,214,800
Apr 17, 2026	29.50	31.48	29.48	29.76	29.68	3.98%	85,258,230
Apr 16, 2026	28.00	29.00	27.51	28.62	28.54	2.21%	46,358,340
Apr 15, 2026	29.10	29.20	27.65	28.00	27.92	-2.00%	50,186,160
Apr 14, 2026	28.88	29.05	28.29	28.57	28.49	-0.42%	43,822,750
Apr 13, 2026	28.34	29.10	28.31	28.69	28.61	0.38%	44,055,520
Apr 10, 2026	28.60	29.11	28.01	28.58	28.50	-1.38%	64,487,660
Apr 9, 2026	27.93	29.13	27.60	28.98	28.90	2.37%	85,578,600
Apr 8, 2026	28.35	28.80	27.65	28.31	28.23	4.74%	87,181,510
Apr 7, 2026	24.88	27.03	24.80	27.03	26.96	10.01%	54,039,290
Apr 3, 2026	24.34	25.39	24.13	24.57	24.50	0.99%	27,030,720
Apr 2, 2026	25.06	25.30	24.28	24.33	24.26	-6.71%	40,183,930
Apr 1, 2026	25.18	27.18	25.18	26.08	26.01	5.54%	50,316,070
Mar 31, 2026	25.88	26.50	24.71	24.71	24.64	-6.44%	34,065,060
Mar 30, 2026	27.00	27.01	25.31	26.41	26.34	-4.93%	42,410,300
Mar 27, 2026	26.29	28.20	26.23	27.78	27.70	4.16%	56,918,710
Mar 26, 2026	26.90	27.31	26.53	26.67	26.60	-2.63%	25,150,970
Mar 25, 2026	26.69	27.67	26.61	27.39	27.31	2.28%	36,302,410
Mar 24, 2026	26.26	27.08	26.09	26.78	26.71	2.21%	33,564,580
Mar 23, 2026	25.20	26.98	25.20	26.20	26.13	1.83%	37,446,200
Mar 20, 2026	26.50	27.07	25.66	25.73	25.66	-3.23%	33,573,810
Mar 19, 2026	26.70	27.64	25.92	26.59	26.52	-3.80%	35,895,830
Mar 18, 2026	26.72	28.50	26.52	27.64	27.56	1.10%	49,289,700
Mar 17, 2026	26.94	28.54	26.50	27.34	27.26	2.05%	54,792,690
Mar 16, 2026	25.94	26.79	25.75	26.79	26.72	2.21%	35,950,820
Mar 13, 2026	25.74	27.19	25.62	26.21	26.14	1.28%	49,146,710
Mar 12, 2026	25.80	26.17	25.48	25.88	25.81	-1.22%	40,439,380
Mar 11, 2026	23.82	26.20	23.74	26.20	26.13	9.99%	36,243,090
Mar 10, 2026	23.76	23.97	23.64	23.82	23.75	1.19%	6,698,403
Mar 9, 2026	23.23	23.67	22.72	23.54	23.47	0.17%	8,941,295
Mar 6, 2026	23.17	23.51	23.01	23.50	23.44	1.42%	5,921,265
Mar 5, 2026	23.29	23.55	23.11	23.17	23.11	0.52%	7,849,744
Mar 4, 2026	22.98	23.40	22.90	23.05	22.99	-0.95%	7,123,013
Mar 3, 2026	24.28	24.46	23.24	23.27	23.21	-4.24%	13,032,130
Mar 2, 2026	24.70	24.82	24.23	24.30	24.23	-3.95%	13,941,430
Feb 27, 2026	24.75	25.41	24.62	25.30	25.23	1.85%	15,824,180
Feb 26, 2026	24.82	24.91	24.60	24.84	24.77	0.53%	7,102,219
Feb 25, 2026	24.72	24.86	24.64	24.71	24.64	-0.16%	6,971,630
Feb 24, 2026	24.55	24.93	24.49	24.75	24.68	1.77%	9,990,492