SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.73	18.80	18.30	18.44	18.44	-1.55%	4,273,540
May 14, 2026	18.96	19.09	18.73	18.73	18.73	-1.06%	3,537,792
May 13, 2026	18.85	19.25	18.78	18.93	18.93	1.18%	5,096,900
May 12, 2026	18.81	19.12	18.69	18.71	18.71	-1.11%	4,689,993
May 11, 2026	18.82	19.07	18.60	18.92	18.92	0.53%	5,956,020
May 8, 2026	19.41	19.50	18.58	18.82	18.82	-3.04%	7,482,050
May 7, 2026	19.05	19.51	18.98	19.41	19.41	1.62%	5,422,351
May 6, 2026	18.85	19.10	18.77	19.10	19.10	1.87%	6,157,212
Apr 30, 2026	19.14	19.14	18.58	18.75	18.75	-1.99%	4,923,811
Apr 29, 2026	18.95	19.24	18.90	19.13	19.13	0.58%	4,140,890
Apr 28, 2026	19.72	19.81	18.86	19.02	19.02	-3.50%	7,414,100
Apr 27, 2026	19.15	19.88	19.02	19.71	19.71	4.01%	10,625,686
Apr 24, 2026	19.05	19.20	18.83	18.95	18.95	-1.35%	3,293,000
Apr 23, 2026	19.28	19.43	19.11	19.21	19.21	-0.41%	3,919,600
Apr 22, 2026	18.90	19.44	18.80	19.29	19.29	1.47%	4,635,100
Apr 21, 2026	19.29	19.32	18.98	19.01	19.01	-1.30%	3,408,420
Apr 20, 2026	18.92	19.52	18.73	19.26	19.26	1.53%	6,992,020
Apr 17, 2026	18.98	19.30	18.92	18.97	18.97	-0.84%	4,395,847
Apr 16, 2026	18.50	19.36	18.46	19.13	19.13	3.35%	10,131,193
Apr 15, 2026	18.90	18.90	18.32	18.51	18.51	-1.75%	5,042,700
Apr 14, 2026	18.95	19.24	18.76	18.84	18.84	-1.15%	4,386,800
Apr 13, 2026	18.60	19.26	18.45	19.06	19.06	1.60%	6,820,400
Apr 10, 2026	18.26	18.94	18.25	18.76	18.76	2.79%	6,659,765
Apr 9, 2026	18.30	18.57	18.22	18.25	18.25	-0.76%	3,401,300
Apr 8, 2026	18.42	18.52	18.24	18.39	18.39	0.99%	5,351,395
Apr 7, 2026	18.39	18.64	18.17	18.21	18.21	-1.19%	4,165,386
Apr 3, 2026	18.90	19.04	18.28	18.43	18.43	-2.74%	5,854,000
Apr 2, 2026	18.64	19.08	18.56	18.95	18.95	1.61%	9,860,600
Apr 1, 2026	18.40	18.67	18.40	18.65	18.65	2.30%	8,486,695
Mar 31, 2026	17.71	18.61	17.71	18.23	18.23	2.94%	10,075,156
Mar 30, 2026	17.21	17.97	17.06	17.71	17.71	1.49%	7,894,918
Mar 27, 2026	17.30	17.52	17.28	17.45	17.45	-0.06%	2,275,200
Mar 26, 2026	17.26	17.84	17.15	17.46	17.46	1.28%	4,867,800
Mar 25, 2026	16.91	17.33	16.82	17.24	17.24	2.07%	2,659,328
Mar 24, 2026	16.70	16.93	16.52	16.89	16.89	2.05%	3,271,036
Mar 23, 2026	17.24	17.24	16.51	16.55	16.55	-4.94%	6,473,461
Mar 20, 2026	17.60	17.73	17.40	17.41	17.41	-1.08%	3,783,600
Mar 19, 2026	17.77	17.85	17.50	17.60	17.60	-1.62%	4,963,021
Mar 18, 2026	18.25	18.81	17.81	17.89	17.89	-1.97%	9,059,169
Mar 17, 2026	18.05	18.52	17.98	18.25	18.25	1.33%	6,350,893
Mar 16, 2026	17.88	18.06	17.80	18.01	18.01	0.61%	2,907,376
Mar 13, 2026	18.09	18.19	17.85	17.90	17.90	-0.94%	3,000,500
Mar 12, 2026	18.10	18.21	18.05	18.07	18.07	-0.71%	2,357,000
Mar 11, 2026	18.05	18.23	17.86	18.20	18.20	1.17%	3,632,987
Mar 10, 2026	17.88	17.99	17.85	17.99	17.99	1.18%	2,011,807
Mar 9, 2026	18.00	18.05	17.70	17.78	17.78	-1.66%	3,567,300
Mar 6, 2026	17.84	18.10	17.75	18.08	18.08	1.29%	2,686,870
Mar 5, 2026	17.75	18.08	17.65	17.85	17.85	1.31%	4,636,820
Mar 4, 2026	17.90	18.00	17.45	17.62	17.62	-2.00%	5,539,277
Mar 3, 2026	18.36	18.60	17.93	17.98	17.98	-2.23%	6,119,860