SHE:000506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	15.79	16.99	15.79	16.63	-	-0.95%	1,897,600
Apr 2, 2026	17.49	17.49	16.57	16.79	16.79	-4.82%	33,279,690
Apr 1, 2026	17.47	17.80	17.06	17.64	17.64	4.01%	41,086,030
Mar 31, 2026	17.19	17.85	16.93	16.96	16.96	-1.28%	40,186,240
Mar 30, 2026	16.39	17.26	16.32	17.18	17.18	4.56%	43,071,550
Mar 27, 2026	15.79	16.56	15.75	16.43	16.43	2.24%	26,579,180
Mar 26, 2026	16.49	16.65	15.91	16.07	16.07	-2.55%	27,375,200
Mar 25, 2026	17.04	17.05	16.33	16.49	16.49	2.11%	50,196,220
Mar 24, 2026	15.61	16.17	15.25	16.15	16.15	5.62%	36,287,981
Mar 23, 2026	15.85	15.95	15.14	15.29	15.29	-6.77%	44,374,460
Mar 20, 2026	16.61	16.94	16.38	16.40	16.40	-1.15%	30,849,640
Mar 19, 2026	17.13	17.30	16.48	16.59	16.59	-6.43%	38,673,600
Mar 18, 2026	17.93	18.00	17.26	17.73	17.73	-1.77%	35,881,800
Mar 17, 2026	17.21	18.18	17.05	18.05	18.05	4.94%	52,558,180
Mar 16, 2026	17.74	18.00	16.65	17.20	17.20	-5.18%	65,807,800
Mar 13, 2026	19.00	19.18	18.08	18.14	18.14	-5.67%	42,477,900
Mar 12, 2026	19.67	19.84	18.88	19.23	19.23	-3.46%	38,073,170
Mar 11, 2026	20.30	20.52	19.80	19.92	19.92	-0.99%	32,449,410
Mar 10, 2026	20.59	20.59	20.04	20.12	20.12	-0.74%	28,539,460
Mar 9, 2026	19.63	20.63	19.18	20.27	20.27	1.40%	46,758,920
Mar 6, 2026	19.64	20.37	19.37	19.99	19.99	-0.15%	32,815,100
Mar 5, 2026	20.75	20.80	19.82	20.02	20.02	-1.91%	41,439,850
Mar 4, 2026	19.44	21.00	19.44	20.41	20.41	-5.51%	55,818,833
Mar 3, 2026	21.84	23.83	21.00	21.60	21.60	-3.27%	105,368,200
Mar 2, 2026	21.12	22.33	20.30	22.33	22.33	10.00%	117,063,400
Feb 27, 2026	19.86	20.45	19.82	20.30	20.30	2.01%	41,796,830
Feb 26, 2026	20.05	20.23	19.66	19.90	19.90	-0.75%	32,595,660
Feb 25, 2026	20.36	20.43	19.76	20.05	20.05	-1.43%	46,709,920
Feb 24, 2026	20.14	20.70	19.79	20.34	20.34	5.88%	57,868,360
Feb 13, 2026	19.06	19.65	19.00	19.21	19.21	-1.79%	30,188,181
Feb 12, 2026	19.82	20.40	19.53	19.56	19.56	-1.36%	36,819,400
Feb 11, 2026	19.36	20.10	19.27	19.83	19.83	2.43%	51,600,930
Feb 10, 2026	19.88	19.98	19.33	19.36	19.36	-2.91%	39,741,460
Feb 9, 2026	19.80	20.09	19.50	19.94	19.94	2.52%	57,451,070
Feb 6, 2026	18.85	19.85	18.61	19.45	19.45	-1.27%	74,645,040
Feb 5, 2026	19.99	20.68	19.09	19.70	19.70	-6.41%	106,784,600
Feb 4, 2026	22.45	22.57	20.40	21.05	21.05	-5.77%	109,199,200
Feb 3, 2026	20.79	23.10	20.79	22.34	22.34	-3.29%	144,238,100
Feb 2, 2026	23.10	23.10	23.10	23.10	23.10	-10.01%	1,082,200
Jan 30, 2026	25.67	25.67	25.67	25.67	25.67	-9.99%	30,252,900
Jan 29, 2026	28.52	28.52	25.39	28.52	28.52	9.99%	166,464,800
Jan 28, 2026	25.10	25.93	24.90	25.93	25.93	10.01%	71,257,700
Jan 27, 2026	21.40	23.57	20.90	23.57	23.57	9.99%	132,451,300
Jan 26, 2026	20.15	21.43	20.15	21.43	21.43	10.01%	84,980,140
Jan 23, 2026	20.20	20.59	19.46	19.48	19.48	-0.10%	109,203,600
Jan 22, 2026	18.59	20.45	18.20	19.50	19.50	0.88%	132,330,500
Jan 21, 2026	18.01	19.33	17.85	19.33	19.33	10.02%	103,243,300
Jan 20, 2026	16.50	17.57	16.04	17.57	17.57	10.02%	99,231,966
Jan 19, 2026	14.85	15.97	14.84	15.97	15.97	9.99%	66,315,030
Jan 16, 2026	14.60	15.06	14.50	14.52	14.52	-1.89%	28,225,200