SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	43.63	44.56	43.53	44.28	44.28	-1.05%	42,253,340
Apr 16, 2026	44.50	45.19	43.78	44.75	44.75	2.01%	52,455,330
Apr 15, 2026	44.98	46.28	43.61	43.87	43.87	0.62%	83,230,710
Apr 14, 2026	43.48	44.29	43.03	43.60	43.60	2.06%	48,063,890
Apr 13, 2026	42.93	43.00	42.20	42.72	42.72	-1.34%	39,839,830
Apr 10, 2026	43.71	44.49	43.23	43.30	43.30	-0.60%	52,350,960
Apr 9, 2026	43.15	44.25	42.90	43.56	43.56	-	79,081,773
Apr 8, 2026	41.65	43.56	41.59	43.56	43.56	10.00%	55,592,040
Apr 7, 2026	39.42	39.99	39.34	39.60	39.60	0.46%	27,872,660
Apr 3, 2026	40.51	40.63	39.38	39.42	39.42	-1.35%	29,675,360
Apr 2, 2026	40.81	40.97	39.50	39.96	39.96	-3.83%	53,436,540
Apr 1, 2026	41.90	41.90	40.57	41.55	41.55	3.31%	66,822,190
Mar 31, 2026	40.56	41.86	39.90	40.22	40.22	-0.10%	69,221,986
Mar 30, 2026	39.68	40.33	38.87	40.26	40.26	0.45%	47,950,800
Mar 27, 2026	38.62	40.61	38.42	40.08	40.08	2.51%	53,732,170
Mar 26, 2026	40.08	40.33	38.89	39.10	39.10	-2.62%	48,056,050
Mar 25, 2026	40.50	41.80	39.90	40.15	40.15	4.97%	100,021,800
Mar 24, 2026	37.50	38.38	36.01	38.25	38.25	5.99%	86,715,780
Mar 23, 2026	37.73	38.48	35.85	36.09	36.09	-8.33%	108,581,900
Mar 20, 2026	41.44	41.76	39.20	39.37	39.37	-2.38%	73,263,320
Mar 19, 2026	41.90	42.70	40.10	40.33	40.33	-8.59%	100,014,300
Mar 18, 2026	44.50	45.02	43.66	44.12	44.12	-1.32%	54,726,980
Mar 17, 2026	45.38	46.23	44.66	44.71	44.71	-1.45%	40,606,680
Mar 16, 2026	46.21	46.36	44.13	45.37	45.37	-3.26%	77,765,760
Mar 13, 2026	48.58	49.46	46.88	46.90	46.90	-3.83%	52,780,370
Mar 12, 2026	50.59	50.78	47.70	48.77	48.77	-3.75%	73,246,630
Mar 11, 2026	51.81	52.00	50.52	50.67	50.67	-1.99%	35,138,430
Mar 10, 2026	51.06	52.32	51.01	51.70	51.70	4.07%	48,259,780
Mar 9, 2026	48.10	50.32	46.87	49.68	49.68	-1.00%	68,653,220
Mar 6, 2026	50.61	51.25	49.45	50.18	50.18	-1.90%	51,304,130
Mar 5, 2026	52.86	52.96	49.97	51.15	51.15	-1.25%	58,687,580
Mar 4, 2026	51.97	53.90	51.01	51.80	51.80	-4.43%	79,763,190
Mar 3, 2026	56.90	57.92	54.20	54.20	54.20	-10.00%	100,442,800
Mar 2, 2026	56.17	60.47	54.00	60.22	60.22	9.11%	131,767,300
Feb 27, 2026	51.60	55.26	51.60	55.19	55.19	5.85%	92,988,660
Feb 26, 2026	53.07	53.29	52.01	52.14	52.14	-1.75%	62,804,640
Feb 25, 2026	51.90	53.73	50.52	53.07	53.07	3.77%	89,918,113
Feb 24, 2026	50.75	51.89	50.50	51.14	51.14	6.34%	70,592,390
Feb 13, 2026	48.36	49.54	47.90	48.09	48.09	-4.11%	64,615,880
Feb 12, 2026	50.22	51.60	50.02	50.15	50.15	-0.48%	54,897,850
Feb 11, 2026	49.45	50.98	49.41	50.39	50.39	1.55%	52,484,840
Feb 10, 2026	50.08	50.77	49.26	49.62	49.62	-1.18%	56,646,630
Feb 9, 2026	50.50	50.57	48.70	50.21	50.21	4.56%	87,158,710
Feb 6, 2026	45.02	49.26	45.02	48.02	48.02	-4.00%	129,920,912
Feb 5, 2026	51.83	53.84	48.37	50.02	50.02	-6.33%	146,696,900
Feb 4, 2026	53.00	53.58	51.57	53.40	53.40	3.79%	114,884,400
Feb 3, 2026	49.83	52.50	49.83	51.45	51.45	-7.08%	187,195,000
Feb 2, 2026	55.37	55.37	55.37	55.37	55.37	-10.00%	4,936,300
Jan 30, 2026	61.52	64.07	61.52	61.52	61.52	-10.01%	76,868,060
Jan 29, 2026	71.50	74.80	65.00	68.36	68.36	-0.64%	138,374,237