SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.27	17.93	17.27	17.75	17.75	3.20%	37,059,180
Apr 30, 2026	17.12	17.38	17.12	17.20	17.20	-0.92%	23,385,860
Apr 29, 2026	17.36	17.58	17.14	17.36	17.36	-0.80%	32,415,960
Apr 28, 2026	18.23	18.23	17.41	17.50	17.50	-4.94%	46,269,920
Apr 27, 2026	18.69	18.76	18.30	18.41	18.41	-2.28%	45,585,290
Apr 24, 2026	18.18	19.05	18.14	18.84	18.84	2.45%	74,450,936
Apr 23, 2026	17.93	18.72	17.90	18.39	18.39	1.60%	68,748,580
Apr 22, 2026	17.53	18.36	17.33	18.10	18.10	3.13%	63,474,130
Apr 21, 2026	17.88	17.88	17.50	17.55	17.55	-2.12%	24,148,780
Apr 20, 2026	17.81	18.06	17.81	17.93	17.93	0.67%	25,352,820
Apr 17, 2026	17.75	17.88	17.69	17.81	17.81	-0.11%	21,056,040
Apr 16, 2026	17.48	17.85	17.45	17.83	17.83	1.54%	33,732,910
Apr 15, 2026	17.66	18.00	17.50	17.56	17.56	-0.23%	37,114,810
Apr 14, 2026	17.69	17.82	17.47	17.60	17.60	0.23%	19,141,960
Apr 13, 2026	17.40	17.64	17.38	17.56	17.56	0.06%	13,664,372
Apr 10, 2026	17.63	17.77	17.53	17.55	17.55	0.46%	18,844,000
Apr 9, 2026	17.52	17.67	17.42	17.47	17.47	-1.96%	21,279,500
Apr 8, 2026	17.25	17.85	17.25	17.82	17.82	4.95%	37,759,820
Apr 7, 2026	16.94	17.10	16.90	16.98	16.98	0.24%	12,315,550
Apr 3, 2026	17.38	17.44	16.94	16.94	16.94	-1.34%	16,533,710
Apr 2, 2026	17.45	17.54	17.10	17.17	17.17	-2.17%	16,599,470
Apr 1, 2026	17.65	17.74	17.46	17.55	17.55	0.86%	20,075,920
Mar 31, 2026	17.40	17.60	17.27	17.40	17.40	-0.06%	18,201,270
Mar 30, 2026	17.00	17.45	17.00	17.41	17.41	0.46%	18,025,480
Mar 27, 2026	16.75	17.36	16.68	17.33	17.33	1.64%	19,555,020
Mar 26, 2026	17.60	17.67	17.00	17.05	17.05	-3.62%	26,164,650
Mar 25, 2026	17.30	17.81	17.25	17.69	17.69	1.96%	26,820,800
Mar 24, 2026	17.42	17.47	16.82	17.35	17.35	2.54%	28,507,563
Mar 23, 2026	18.00	18.00	16.81	16.92	16.92	-8.39%	46,569,520
Mar 20, 2026	19.51	19.67	18.37	18.47	18.47	-7.28%	62,911,170
Mar 19, 2026	19.99	20.19	19.90	19.92	19.92	-1.63%	22,173,430
Mar 18, 2026	20.03	20.35	19.98	20.25	20.25	1.10%	23,775,770
Mar 17, 2026	20.30	20.48	20.01	20.03	20.03	-1.09%	25,519,435
Mar 16, 2026	20.10	20.26	19.92	20.25	20.25	0.30%	22,818,700
Mar 13, 2026	20.48	20.55	20.15	20.19	20.19	-1.90%	32,232,890
Mar 12, 2026	21.02	21.25	20.55	20.58	20.58	-2.60%	45,209,370
Mar 11, 2026	21.01	21.43	20.98	21.13	21.13	0.05%	50,605,710
Mar 10, 2026	21.43	21.43	21.05	21.12	21.12	-1.40%	66,084,044
Mar 9, 2026	20.60	22.00	20.49	21.42	21.42	1.66%	101,214,800
Mar 6, 2026	20.20	21.40	20.06	21.07	21.07	3.84%	61,199,500
Mar 5, 2026	20.66	20.70	20.23	20.29	20.29	-0.49%	34,600,520
Mar 4, 2026	20.24	20.68	20.03	20.39	20.39	0.05%	41,307,080
Mar 3, 2026	20.28	20.80	20.03	20.38	20.38	0.39%	53,822,400
Mar 2, 2026	20.22	20.60	20.10	20.30	20.30	-3.43%	52,074,490
Feb 27, 2026	20.26	21.40	20.21	21.02	21.02	3.75%	87,069,527
Feb 26, 2026	20.18	20.43	20.08	20.26	20.26	0.40%	27,775,580
Feb 25, 2026	20.17	20.29	20.15	20.18	20.18	0.15%	20,282,450
Feb 24, 2026	20.33	20.38	19.96	20.15	20.15	-	21,232,710
Feb 13, 2026	20.13	20.55	20.13	20.15	20.15	-0.05%	28,239,200
Feb 12, 2026	20.28	20.34	20.12	20.16	20.16	-0.05%	19,737,500