SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.89	36.34	35.00	35.34	35.34	0.08%	104,540,700
May 28, 2026	33.70	35.50	33.70	35.31	35.31	2.35%	94,936,180
May 27, 2026	35.12	35.87	34.33	34.50	34.50	-1.00%	71,565,170
May 26, 2026	35.06	35.56	34.40	34.85	34.85	-0.71%	63,533,530
May 25, 2026	34.02	35.26	33.25	35.10	35.10	3.20%	88,161,200
May 22, 2026	32.80	34.10	32.79	34.01	34.01	5.36%	100,408,700
May 21, 2026	33.26	34.05	32.25	32.28	32.28	-1.01%	99,101,520
May 20, 2026	33.08	33.15	31.45	32.61	32.61	-1.63%	119,886,100
May 19, 2026	33.60	33.75	32.08	33.15	33.15	-0.45%	93,878,790
May 18, 2026	33.76	33.89	32.88	33.30	33.30	-4.23%	118,586,000
May 15, 2026	34.23	35.64	33.80	34.77	34.77	1.67%	108,748,700
May 14, 2026	35.20	35.56	34.20	34.20	34.20	-0.41%	123,157,800
May 13, 2026	32.01	34.49	31.76	34.34	34.34	5.02%	139,413,000
May 12, 2026	33.67	33.76	32.10	32.70	32.70	-2.48%	113,109,700
May 11, 2026	33.50	33.85	32.99	33.53	33.53	1.42%	105,621,100
May 8, 2026	34.31	34.50	32.88	33.06	33.06	-5.54%	145,154,500
May 7, 2026	35.71	35.85	34.24	35.00	35.00	1.98%	180,351,300
May 6, 2026	34.18	34.32	34.01	34.32	34.32	10.00%	123,050,800
Apr 30, 2026	30.90	32.66	30.81	31.20	31.20	3.48%	169,633,900
Apr 29, 2026	30.00	30.30	29.66	30.15	30.15	0.23%	73,806,700
Apr 28, 2026	29.73	30.40	29.53	30.08	30.08	1.42%	114,330,700
Apr 27, 2026	29.72	30.69	29.54	29.66	29.66	0.24%	103,704,900
Apr 24, 2026	29.67	29.95	28.94	29.59	29.59	0.34%	104,674,200
Apr 23, 2026	29.39	30.18	28.83	29.49	29.49	5.40%	203,915,200
Apr 22, 2026	26.66	28.42	26.50	27.98	27.98	3.90%	120,956,000
Apr 21, 2026	26.35	27.07	26.15	26.93	26.93	2.16%	95,462,340
Apr 20, 2026	26.56	27.43	26.21	26.36	26.36	-0.53%	108,584,200
Apr 17, 2026	27.13	27.13	26.35	26.50	26.50	-3.28%	94,608,960
Apr 16, 2026	26.78	27.57	26.38	27.40	27.40	3.01%	120,264,300
Apr 15, 2026	27.00	27.50	26.51	26.60	26.60	1.60%	124,666,100
Apr 14, 2026	28.56	29.08	25.95	26.18	26.18	-2.60%	140,949,600
Apr 13, 2026	26.30	27.23	25.97	26.88	26.88	-0.44%	99,619,100
Apr 10, 2026	26.55	27.20	26.11	27.00	27.00	3.93%	127,133,000
Apr 9, 2026	25.00	26.28	24.90	25.98	25.98	2.28%	137,018,800
Apr 8, 2026	25.36	26.00	24.95	25.40	25.40	6.37%	146,967,300
Apr 7, 2026	25.10	25.14	23.75	23.88	23.88	-4.86%	103,611,300
Apr 3, 2026	25.39	25.90	25.06	25.10	25.10	-0.99%	64,469,460
Apr 2, 2026	25.40	25.80	25.13	25.35	25.35	0.20%	82,976,910
Apr 1, 2026	25.00	25.49	24.80	25.30	25.30	4.37%	120,356,000
Mar 31, 2026	24.32	24.76	24.01	24.24	24.24	-0.78%	99,295,200
Mar 30, 2026	22.78	24.79	22.78	24.43	24.43	3.96%	175,695,200
Mar 27, 2026	21.50	23.88	21.40	23.50	23.50	-1.18%	298,968,900
Mar 26, 2026	24.73	24.73	23.64	23.78	23.78	-3.02%	81,847,660
Mar 25, 2026	24.81	25.60	24.39	24.52	24.52	3.42%	130,132,200
Mar 24, 2026	23.00	23.86	22.54	23.71	23.71	5.19%	134,394,700
Mar 23, 2026	22.73	23.10	22.33	22.54	22.54	-3.51%	115,166,600
Mar 20, 2026	24.07	24.30	23.22	23.36	23.36	-1.85%	109,039,100
Mar 19, 2026	24.34	24.67	23.67	23.80	23.80	-6.19%	140,273,300
Mar 18, 2026	24.88	25.50	24.51	25.37	25.37	2.71%	101,533,200
Mar 17, 2026	25.00	25.83	24.68	24.70	24.70	0.61%	124,128,300