SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.54	30.64	28.50	29.03	29.03	-5.22%	4,181,061
May 28, 2026	31.86	31.86	30.11	30.63	30.63	-3.56%	2,404,101
May 27, 2026	32.26	32.66	31.52	31.76	31.76	-1.55%	1,811,200
May 26, 2026	31.19	32.39	30.92	32.26	32.26	3.03%	2,553,033
May 25, 2026	31.68	31.85	31.00	31.31	31.31	-0.29%	1,460,201
May 22, 2026	31.40	31.62	30.83	31.40	31.40	-	1,454,500
May 21, 2026	32.57	32.93	31.35	31.40	31.40	-3.38%	2,174,601
May 20, 2026	33.59	33.61	32.20	32.50	32.50	-3.56%	1,776,701
May 19, 2026	33.64	34.07	33.29	33.70	33.70	0.18%	1,435,400
May 18, 2026	34.07	34.15	32.90	33.64	33.64	-1.32%	2,076,300
May 15, 2026	34.41	34.54	33.88	34.09	34.09	-0.84%	1,627,000
May 14, 2026	35.37	35.37	34.17	34.38	34.38	-2.74%	2,201,690
May 13, 2026	34.74	35.97	34.68	35.35	35.35	2.02%	3,008,050
May 12, 2026	35.60	35.60	34.50	34.65	34.65	-2.70%	2,132,700
May 11, 2026	35.69	35.79	34.81	35.61	35.61	0.20%	2,709,176
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