SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.61	31.74	28.88	29.14	29.14	-6.87%	40,748,815
May 28, 2026	31.01	31.83	30.69	31.29	31.29	-1.97%	37,692,600
May 27, 2026	33.20	33.20	30.47	31.92	31.92	-5.17%	67,069,620
May 26, 2026	34.82	35.09	33.29	33.66	33.66	-6.97%	69,236,329
May 25, 2026	34.77	37.27	33.42	36.18	36.18	4.48%	96,069,627
May 22, 2026	33.05	34.71	33.01	34.63	34.63	4.21%	58,536,116
May 21, 2026	34.20	34.99	33.00	33.23	33.23	-3.43%	63,735,611
May 20, 2026	32.10	34.46	32.00	34.41	34.41	5.20%	73,887,244
May 19, 2026	32.17	32.71	30.95	32.71	32.71	2.12%	52,955,390
May 18, 2026	31.69	32.86	31.58	32.03	32.03	-0.25%	47,722,393
May 15, 2026	33.42	34.50	31.71	32.11	32.11	-4.60%	66,328,786
May 14, 2026	36.80	36.81	33.55	33.66	33.66	-8.53%	73,366,060
May 13, 2026	35.88	36.80	34.81	36.80	36.80	-1.58%	84,891,790
May 12, 2026	39.50	39.50	37.00	37.39	37.39	-4.35%	114,009,700
May 11, 2026	36.19	39.09	36.19	39.09	39.09	9.99%	86,972,570
May 8, 2026	36.05	36.36	35.20	35.54	35.54	-5.13%	91,075,210
May 7, 2026	35.95	38.20	35.53	37.46	37.46	1.57%	109,982,000
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%	116,985,400
Apr 29, 2026	35.12	36.44	34.66	35.65	35.65	-1.25%	102,095,200
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