SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.05	19.20	18.83	18.95	18.95	-1.35%	3,260,000
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%	4,578,800
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%	4,344,747
Apr 16, 2026	18.50	19.36	18.46	19.13	19.13	3.35%	9,983,393
Apr 15, 2026	18.90	18.90	18.32	18.51	18.51	-1.75%	5,014,800
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%	6,551,965
Apr 9, 2026	18.30	18.57	18.22	18.25	18.25	-0.76%	3,356,400
Apr 8, 2026	18.42	18.52	18.24	18.39	18.39	0.99%	5,296,895
Apr 7, 2026	18.39	18.64	18.17	18.21	18.21	-1.19%	4,127,386
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%	9,771,700
Apr 1, 2026	18.40	18.67	18.40	18.65	18.65	2.30%	8,377,595
Mar 31, 2026	17.71	18.61	17.71	18.23	18.23	2.94%	10,004,930
Mar 30, 2026	17.21	17.97	17.06	17.71	17.71	1.49%	7,877,718
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%	2,631,128
Mar 24, 2026	16.70	16.93	16.52	16.89	16.89	2.05%	3,239,136
Mar 23, 2026	17.24	17.24	16.51	16.55	16.55	-4.94%	6,445,461
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%	2,341,600
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%	1,959,207
Mar 9, 2026	18.00	18.05	17.70	17.78	17.78	-1.66%	3,550,100
Mar 6, 2026	17.84	18.10	17.75	18.08	18.08	1.29%	2,650,770
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
Mar 2, 2026	18.46	18.63	18.15	18.39	18.39	-1.34%	5,415,300
Feb 27, 2026	18.37	18.76	18.28	18.64	18.64	1.41%	4,137,606
Feb 26, 2026	18.60	18.60	18.30	18.38	18.38	-0.92%	3,631,257
Feb 25, 2026	18.38	18.78	18.33	18.55	18.55	1.15%	7,454,805
Feb 24, 2026	18.06	18.38	17.96	18.34	18.34	2.29%	5,493,891
Feb 13, 2026	18.05	18.10	17.92	17.93	17.93	-0.66%	3,206,027
Feb 12, 2026	17.99	18.15	17.88	18.05	18.05	0.28%	3,251,227
Feb 11, 2026	17.98	18.07	17.92	18.00	18.00	0.22%	2,155,214
Feb 10, 2026	17.90	17.98	17.86	17.96	17.96	0.39%	1,982,400
Feb 9, 2026	17.91	18.02	17.83	17.89	17.89	0.51%	2,652,301
Feb 6, 2026	17.86	17.98	17.80	17.80	17.80	-0.84%	3,359,129
Feb 5, 2026	17.85	18.03	17.81	17.95	17.95	0.28%	3,559,226