SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.58	41.15	38.76	39.70	39.70	0.28%	53,375,730
May 28, 2026	39.99	40.46	38.60	39.59	39.59	-3.77%	68,396,630
May 27, 2026	43.43	43.58	40.84	41.14	41.14	-5.77%	69,581,240
May 26, 2026	40.80	43.94	40.25	43.66	43.66	4.55%	89,483,730
May 25, 2026	42.60	43.18	41.12	41.76	41.76	0.70%	55,359,950
May 22, 2026	40.02	42.06	39.24	41.47	41.47	4.04%	57,907,160
May 21, 2026	42.10	43.00	39.74	39.86	39.86	-3.70%	70,691,830
May 20, 2026	41.10	41.50	39.92	41.39	41.39	-0.79%	64,930,010
May 19, 2026	43.20	43.27	41.04	41.72	41.72	-2.98%	57,451,970
May 18, 2026	42.98	43.58	41.61	43.00	43.00	-2.58%	63,522,660
May 15, 2026	45.70	45.70	43.41	44.14	44.14	-8.37%	118,855,100
May 14, 2026	50.00	50.65	48.17	48.17	48.17	-3.62%	72,259,920
May 13, 2026	51.65	52.07	49.47	49.98	49.98	-1.90%	85,447,360
May 12, 2026	52.11	52.69	50.54	50.95	50.95	3.37%	122,241,000
May 11, 2026	49.76	50.46	48.58	49.29	49.29	-0.92%	107,672,900
May 8, 2026	47.57	50.92	47.53	49.75	49.75	3.34%	111,449,700
May 7, 2026	46.31	48.68	46.31	48.14	48.14	6.55%	117,551,800
May 6, 2026	43.18	45.69	43.03	45.18	45.18	6.61%	88,421,650
Apr 30, 2026	44.00	44.50	42.02	42.38	42.38	-2.22%	66,151,560
Apr 29, 2026	41.50	43.49	41.50	43.34	43.34	3.96%	50,070,570
Apr 28, 2026	41.73	42.38	41.40	41.69	41.69	-0.79%	44,065,320
Apr 27, 2026	40.56	42.36	40.54	42.02	42.02	3.65%	53,551,290
Apr 24, 2026	40.76	41.38	39.61	40.54	40.54	-1.36%	50,403,150
Apr 23, 2026	43.11	43.80	40.40	41.10	41.10	-5.78%	84,022,850
Apr 22, 2026	41.99	43.79	41.39	43.62	43.62	-2.92%	90,215,960
Apr 21, 2026	45.15	45.30	43.98	44.93	44.93	-1.21%	37,931,790
Apr 20, 2026	44.48	46.63	44.30	45.48	45.48	2.71%	63,087,060
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	-	79,081,770
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%	69,221,980
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