SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.29	36.26	35.20	35.54	35.54	0.91%	2,985,602
May 7, 2026	35.40	35.84	35.18	35.22	35.22	-0.51%	2,367,400
May 6, 2026	35.30	35.58	34.78	35.40	35.40	1.84%	3,510,800
Apr 30, 2026	33.10	35.67	33.09	34.76	34.76	4.76%	5,178,355
Apr 29, 2026	32.83	33.60	32.58	33.18	33.18	1.10%	3,059,691
Apr 28, 2026	35.68	35.83	32.28	32.82	32.82	-6.34%	7,475,690
Apr 27, 2026	34.74	35.28	34.51	35.04	35.04	0.55%	2,086,150
Apr 24, 2026	34.29	34.94	34.10	34.85	34.85	0.90%	2,670,090
Apr 23, 2026	34.42	35.00	33.72	34.54	34.54	1.41%	3,965,400
Apr 22, 2026	32.22	34.50	32.01	34.06	34.06	4.96%	5,818,901
Apr 21, 2026	31.31	32.70	31.07	32.45	32.45	3.67%	2,950,301
Apr 20, 2026	31.77	31.77	31.11	31.30	31.30	-1.60%	1,848,701
Apr 17, 2026	32.23	32.61	31.70	31.81	31.81	-1.46%	1,550,850
Apr 16, 2026	31.87	32.37	31.57	32.28	32.28	1.29%	1,501,600
Apr 15, 2026	32.44	32.44	31.74	31.87	31.87	-0.81%	1,356,100
Apr 14, 2026	32.99	33.04	31.81	32.13	32.13	-1.95%	2,254,300
Apr 13, 2026	32.85	33.32	32.70	32.77	32.77	-0.76%	2,059,800
Apr 10, 2026	32.00	33.66	31.85	33.02	33.02	3.71%	3,693,697
Apr 9, 2026	31.92	32.41	31.68	31.84	31.84	-1.15%	2,056,300
Apr 8, 2026	30.64	32.32	30.64	32.21	32.21	6.55%	4,377,300
Apr 7, 2026	30.15	30.50	30.00	30.23	30.23	0.13%	1,197,600
Apr 3, 2026	31.13	31.14	30.06	30.19	30.19	-2.30%	1,759,100
Apr 2, 2026	31.70	31.70	30.63	30.90	30.90	-2.52%	1,865,900
Apr 1, 2026	31.08	31.74	30.82	31.70	31.70	3.29%	3,115,900
Mar 31, 2026	31.19	31.65	30.58	30.69	30.69	-1.60%	1,612,000
Mar 30, 2026	31.00	31.38	30.85	31.19	31.19	-1.20%	1,733,710
Mar 27, 2026	30.81	31.65	30.70	31.57	31.57	1.45%	1,489,279
Mar 26, 2026	32.23	32.60	31.00	31.12	31.12	-3.56%	2,333,500
Mar 25, 2026	31.86	32.60	31.63	32.27	32.27	2.18%	2,074,700
Mar 24, 2026	31.43	31.58	30.70	31.58	31.58	2.50%	1,742,700
Mar 23, 2026	32.84	32.86	30.66	30.81	30.81	-7.56%	2,551,900
Mar 20, 2026	33.78	34.24	33.10	33.33	33.33	-1.13%	1,247,869
Mar 19, 2026	34.36	34.56	33.67	33.71	33.71	-2.85%	1,243,900
Mar 18, 2026	35.17	35.30	34.51	34.70	34.70	-1.28%	1,214,100
Mar 17, 2026	35.18	35.88	35.05	35.15	35.15	0.09%	1,366,400
Mar 16, 2026	35.00	35.15	34.70	35.12	35.12	0.20%	846,097
Mar 13, 2026	34.72	35.50	34.57	35.05	35.05	0.78%	1,251,000
Mar 12, 2026	35.00	35.15	34.68	34.78	34.78	-0.60%	798,000
Mar 11, 2026	35.35	35.78	34.90	34.99	34.99	-0.65%	869,200
Mar 10, 2026	34.94	35.43	34.94	35.22	35.22	0.97%	789,000
Mar 9, 2026	34.96	34.96	34.15	34.88	34.88	-0.85%	1,278,178
Mar 6, 2026	34.00	35.25	33.98	35.18	35.18	2.57%	1,472,000
Mar 5, 2026	34.59	34.59	33.89	34.30	34.30	1.21%	1,714,690
Mar 4, 2026	34.78	34.85	33.68	33.89	33.89	-3.17%	1,845,500
Mar 3, 2026	35.71	36.06	34.95	35.00	35.00	-2.18%	1,550,426
Mar 2, 2026	36.69	36.69	35.65	35.78	35.78	-3.82%	2,201,200
Feb 27, 2026	36.79	37.45	36.68	37.20	37.20	1.09%	1,555,113
Feb 26, 2026	37.58	37.58	36.72	36.80	36.80	-1.76%	2,080,351
Feb 25, 2026	37.77	37.92	37.40	37.46	37.46	-0.82%	1,389,281
Feb 24, 2026	37.91	38.03	37.25	37.77	37.77	0.72%	979,717