SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.41	14.52	14.18	14.37	14.37	-0.28%	23,623,840
May 21, 2026	14.80	14.99	14.39	14.41	14.41	-2.96%	27,247,096
May 20, 2026	14.76	14.90	14.50	14.85	14.85	0.07%	23,122,620
May 19, 2026	15.06	15.06	14.52	14.84	14.84	-1.33%	28,125,231
May 18, 2026	15.30	15.39	14.86	15.04	15.04	-2.34%	32,803,575
May 15, 2026	15.32	15.68	15.20	15.40	15.40	1.38%	34,970,329
May 14, 2026	15.89	15.95	15.18	15.19	15.19	-4.82%	49,998,282
May 13, 2026	15.90	16.10	15.78	15.96	15.96	-	31,649,890
May 12, 2026	16.39	16.47	15.85	15.96	15.96	-2.62%	43,521,215
May 11, 2026	16.20	16.76	16.17	16.39	16.39	1.42%	53,252,933
May 8, 2026	16.05	16.59	15.90	16.16	16.16	0.44%	50,450,550
May 7, 2026	16.60	16.63	15.92	16.09	16.09	-3.94%	73,600,601
May 6, 2026	16.93	17.10	16.39	16.75	16.75	-0.89%	53,286,453
Apr 30, 2026	17.01	17.27	16.78	16.90	16.90	-1.05%	40,389,020
Apr 29, 2026	16.82	17.16	16.38	17.08	17.08	1.07%	53,333,053
Apr 28, 2026	16.52	17.40	16.52	16.90	16.90	5.03%	83,790,792
Apr 27, 2026	16.10	16.29	15.68	16.09	16.09	-2.54%	46,950,949
Apr 24, 2026	16.28	16.75	16.25	16.51	16.51	1.41%	52,276,518
Apr 23, 2026	16.62	16.69	16.00	16.28	16.28	-2.46%	47,345,390
Apr 22, 2026	16.33	16.77	16.30	16.69	16.69	2.64%	56,083,037
Apr 21, 2026	15.84	16.60	15.47	16.26	16.26	2.72%	61,499,910
Apr 20, 2026	15.81	15.90	15.60	15.83	15.83	-	26,777,017
Apr 17, 2026	15.91	16.17	15.78	15.83	15.83	-0.57%	29,905,079
Apr 16, 2026	15.47	16.05	15.41	15.92	15.92	2.64%	42,792,520
Apr 15, 2026	16.04	16.04	15.46	15.51	15.51	-3.36%	46,830,854
Apr 14, 2026	16.01	16.08	15.75	16.05	16.05	-0.43%	31,094,174
Apr 13, 2026	16.20	16.29	15.68	16.12	16.12	0.37%	39,752,060
Apr 10, 2026	16.08	16.52	15.93	16.06	16.06	0.37%	37,855,060
Apr 9, 2026	16.00	16.23	15.78	16.00	16.00	-0.25%	34,567,020
Apr 8, 2026	15.68	16.10	15.39	16.04	16.04	0.25%	54,445,870
Apr 7, 2026	15.22	16.07	15.13	16.00	16.00	5.19%	48,574,950
Apr 3, 2026	15.86	15.89	15.13	15.21	15.21	-3.67%	36,279,270
Apr 2, 2026	16.30	16.30	15.65	15.79	15.79	-3.13%	46,696,160
Apr 1, 2026	16.62	16.73	16.26	16.30	16.30	-0.85%	41,025,213
Mar 31, 2026	17.01	17.16	16.40	16.44	16.44	-4.92%	56,927,510
Mar 30, 2026	17.38	17.85	17.23	17.29	17.29	0.12%	70,331,770
Mar 27, 2026	16.50	17.59	16.43	17.27	17.27	3.29%	74,772,920
Mar 26, 2026	16.91	17.20	16.57	16.72	16.72	-1.30%	50,047,880
Mar 25, 2026	16.39	17.14	16.18	16.94	16.94	2.05%	69,127,170
Mar 24, 2026	17.03	17.03	16.10	16.60	16.60	-2.64%	80,635,430
Mar 23, 2026	15.60	17.39	15.46	17.05	17.05	7.84%	143,884,000
Mar 20, 2026	16.50	16.65	15.80	15.81	15.81	-4.07%	60,107,900
Mar 19, 2026	17.60	17.63	16.34	16.48	16.48	-5.01%	69,892,410
Mar 18, 2026	17.56	17.61	17.02	17.35	17.35	-2.42%	56,540,400
Mar 17, 2026	18.33	19.00	17.66	17.78	17.78	-3.68%	89,311,380
Mar 16, 2026	19.58	20.20	18.34	18.46	18.46	-4.75%	116,182,635
Mar 13, 2026	19.50	20.19	19.29	19.38	19.38	-0.31%	116,941,600
Mar 12, 2026	18.77	19.80	18.14	19.44	19.44	5.77%	150,831,000
Mar 11, 2026	17.50	18.60	17.26	18.38	18.38	4.73%	85,086,290
Mar 10, 2026	17.58	17.92	17.50	17.55	17.55	-3.99%	81,869,790