SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	16.55	16.95	16.55	16.82	-	-1.18%	6,028,200
Apr 8, 2026	16.74	17.05	16.74	17.02	17.02	2.28%	25,748,780
Apr 7, 2026	16.55	16.73	16.55	16.64	16.64	0.54%	11,906,830
Apr 3, 2026	16.78	16.88	16.42	16.55	16.55	-1.90%	17,395,280
Apr 2, 2026	16.80	17.02	16.70	16.87	16.87	-0.53%	19,945,310
Apr 1, 2026	17.27	17.33	16.86	16.96	16.96	0.65%	21,169,424
Mar 31, 2026	17.08	17.26	16.85	16.85	16.85	-2.03%	24,486,390
Mar 30, 2026	16.94	17.42	16.94	17.20	17.20	-0.29%	24,568,790
Mar 27, 2026	16.71	17.40	16.67	17.25	17.25	1.53%	35,885,130
Mar 26, 2026	17.44	17.77	16.96	16.99	16.99	-2.69%	57,168,760
Mar 25, 2026	16.50	17.46	16.41	17.46	17.46	4.99%	67,963,370
Mar 24, 2026	15.99	16.65	15.82	16.63	16.63	5.99%	57,543,030
Mar 23, 2026	16.46	16.46	15.58	15.69	15.69	-6.27%	42,607,710
Mar 20, 2026	17.15	17.22	16.74	16.74	16.74	-1.99%	26,508,510
Mar 19, 2026	17.42	17.47	16.99	17.08	17.08	-3.06%	32,269,720
Mar 18, 2026	17.61	17.71	17.27	17.62	17.62	-0.11%	29,501,060
Mar 17, 2026	18.20	18.20	17.60	17.64	17.64	-2.97%	36,464,590
Mar 16, 2026	18.28	18.30	17.83	18.18	18.18	-0.55%	36,052,930
Mar 13, 2026	18.86	18.92	18.24	18.28	18.28	-3.64%	48,167,330
Mar 12, 2026	19.46	19.51	18.85	18.97	18.97	-3.07%	51,097,360
Mar 11, 2026	19.70	20.18	19.46	19.57	19.57	-0.25%	59,379,340
Mar 10, 2026	19.21	20.06	19.21	19.62	19.62	1.03%	55,549,640
Mar 9, 2026	19.81	20.18	19.20	19.42	19.42	-2.85%	57,055,140
Mar 6, 2026	20.08	20.27	19.80	19.99	19.99	-2.20%	54,430,520
Mar 5, 2026	20.36	20.64	20.02	20.44	20.44	-1.21%	91,687,430
Mar 4, 2026	19.47	21.06	19.40	20.69	20.69	4.34%	119,104,000
Mar 3, 2026	20.96	20.98	19.80	19.83	19.83	-6.51%	111,492,100
Mar 2, 2026	21.00	21.80	20.63	21.21	21.21	4.59%	193,136,000
Feb 27, 2026	19.91	20.35	19.81	20.28	20.28	1.35%	54,539,590
Feb 26, 2026	19.79	20.12	19.63	20.01	20.01	1.21%	48,686,740
Feb 25, 2026	19.50	19.94	19.45	19.77	19.77	0.46%	49,881,355
Feb 24, 2026	18.86	19.80	18.78	19.68	19.68	5.35%	68,593,164
Feb 13, 2026	18.49	18.91	18.49	18.68	18.68	0.38%	26,006,510
Feb 12, 2026	18.37	18.72	18.22	18.61	18.61	1.03%	22,424,951
Feb 11, 2026	18.65	18.75	18.39	18.42	18.42	-1.44%	21,534,640
Feb 10, 2026	18.76	18.95	18.56	18.69	18.69	-0.80%	21,879,460
Feb 9, 2026	18.62	18.98	18.55	18.84	18.84	2.50%	28,639,995
Feb 6, 2026	18.45	18.59	18.12	18.38	18.38	-1.29%	26,396,020
Feb 5, 2026	18.89	19.08	18.56	18.62	18.62	-2.15%	25,392,640
Feb 4, 2026	18.71	19.28	18.69	19.03	19.03	0.85%	33,609,830
Feb 3, 2026	18.53	18.90	18.42	18.87	18.87	2.78%	30,929,400
Feb 2, 2026	18.66	19.00	18.35	18.36	18.36	-2.65%	41,269,220
Jan 30, 2026	19.26	19.49	18.45	18.86	18.86	-3.68%	61,146,010
Jan 29, 2026	20.06	20.20	19.49	19.58	19.58	-0.96%	74,605,960
Jan 28, 2026	19.99	20.92	19.70	19.77	19.77	0.61%	120,208,900
Jan 27, 2026	19.07	19.67	19.03	19.65	19.65	2.50%	69,083,330
Jan 26, 2026	19.29	19.48	19.01	19.17	19.17	-1.44%	41,321,190
Jan 23, 2026	19.54	19.54	19.01	19.45	19.45	1.30%	52,851,051
Jan 22, 2026	18.75	19.35	18.74	19.20	19.20	2.02%	40,042,065
Jan 21, 2026	18.70	18.98	18.65	18.82	18.82	-0.32%	20,130,550