SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.06	15.25	14.85	14.95	-	-2.61%	26,592,416
Jun 15, 2026	15.27	15.54	15.16	15.35	15.35	-0.52%	39,934,980
Jun 12, 2026	15.06	15.78	14.90	15.43	15.43	3.42%	61,326,160
Jun 11, 2026	15.30	15.50	14.78	14.92	14.92	-3.43%	48,455,030
Jun 10, 2026	15.36	16.23	15.18	15.45	15.45	0.98%	86,102,110
Jun 9, 2026	14.05	15.30	13.81	15.30	15.30	9.97%	36,622,863
Jun 8, 2026	14.11	14.41	13.74	13.94	13.91	-4.19%	26,298,040
Jun 5, 2026	14.52	14.95	14.36	14.55	14.52	0.28%	22,573,870
Jun 4, 2026	15.05	15.10	14.46	14.51	14.48	-4.54%	31,335,290
Jun 3, 2026	15.49	15.50	15.14	15.20	15.17	-1.43%	19,327,580
Jun 2, 2026	15.77	15.81	15.28	15.42	15.39	-3.02%	23,635,230
Jun 1, 2026	15.25	16.22	15.25	15.90	15.87	3.72%	35,329,730
May 29, 2026	15.86	16.03	15.32	15.33	15.30	-3.22%	22,199,950
May 28, 2026	15.73	15.97	15.43	15.84	15.81	-0.06%	24,843,580
May 27, 2026	16.50	16.58	15.82	15.85	15.82	-5.99%	40,911,520
May 26, 2026	16.48	17.37	16.35	16.86	16.83	2.24%	61,281,350
May 25, 2026	15.60	16.91	15.30	16.49	16.46	6.73%	60,057,620
May 22, 2026	15.42	15.52	15.12	15.45	15.42	0.19%	24,452,550
May 21, 2026	16.10	16.25	15.30	15.42	15.39	-4.16%	39,859,850
May 20, 2026	16.76	16.81	16.05	16.09	16.06	-4.28%	34,957,430
May 19, 2026	16.58	16.84	16.39	16.81	16.78	1.39%	20,098,860
May 18, 2026	16.87	16.99	16.50	16.58	16.55	-1.84%	27,468,000
May 15, 2026	17.07	17.27	16.86	16.89	16.86	-1.05%	23,752,840
May 14, 2026	17.78	17.85	17.07	17.07	17.04	-3.72%	33,186,340
May 13, 2026	17.31	17.88	17.24	17.73	17.70	2.13%	29,505,230
May 12, 2026	17.78	17.83	17.35	17.36	17.33	-2.31%	28,267,570
May 11, 2026	17.90	18.06	17.70	17.77	17.74	-0.89%	27,481,290
May 8, 2026	17.60	18.20	17.46	17.93	17.90	0.90%	34,506,760
May 7, 2026	17.76	17.88	17.55	17.77	17.74	0.11%	32,852,350
May 6, 2026	17.27	17.93	17.27	17.75	17.72	3.20%	37,059,180
Apr 30, 2026	17.12	17.38	17.12	17.20	17.17	-0.92%	23,385,860
Apr 29, 2026	17.36	17.58	17.14	17.36	17.33	-0.80%	32,415,960
Apr 28, 2026	18.23	18.23	17.41	17.50	17.47	-4.94%	46,269,920
Apr 27, 2026	18.69	18.76	18.30	18.41	18.37	-2.28%	45,585,290
Apr 24, 2026	18.18	19.05	18.14	18.84	18.80	2.45%	74,450,930
Apr 23, 2026	17.93	18.72	17.90	18.39	18.35	1.60%	68,748,580
Apr 22, 2026	17.53	18.36	17.33	18.10	18.06	3.13%	63,474,130
Apr 21, 2026	17.88	17.88	17.50	17.55	17.52	-2.12%	24,148,780
Apr 20, 2026	17.81	18.06	17.81	17.93	17.90	0.67%	25,352,820
Apr 17, 2026	17.75	17.88	17.69	17.81	17.78	-0.11%	21,056,040
Apr 16, 2026	17.48	17.85	17.45	17.83	17.80	1.54%	33,732,910
Apr 15, 2026	17.66	18.00	17.50	17.56	17.53	-0.23%	37,114,810
Apr 14, 2026	17.69	17.82	17.47	17.60	17.57	0.23%	19,141,960
Apr 13, 2026	17.40	17.64	17.38	17.56	17.53	0.06%	13,664,370
Apr 10, 2026	17.63	17.77	17.53	17.55	17.52	0.46%	18,844,000
Apr 9, 2026	17.52	17.67	17.42	17.47	17.44	-1.96%	21,279,500
Apr 8, 2026	17.25	17.85	17.25	17.82	17.79	4.95%	37,759,820
Apr 7, 2026	16.94	17.10	16.90	16.98	16.95	0.24%	12,315,550
Apr 3, 2026	17.38	17.44	16.94	16.94	16.91	-1.34%	16,533,710
Apr 2, 2026	17.45	17.54	17.10	17.17	17.14	-2.17%	16,599,470