SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.68	16.85	16.44	16.70	-	2.02%	2,729,900
Jul 2, 2026	16.27	16.64	16.22	16.37	16.37	0.49%	3,253,000
Jul 1, 2026	16.15	16.32	15.96	16.29	16.29	0.43%	3,806,884
Jun 30, 2026	16.25	16.31	15.99	16.22	16.22	-0.61%	2,230,906
Jun 29, 2026	16.10	16.45	15.50	16.32	16.32	0.87%	3,288,348
Jun 26, 2026	16.68	16.73	16.15	16.18	16.18	-3.00%	3,361,721
Jun 25, 2026	16.80	17.13	16.51	16.68	16.68	-1.30%	3,022,130
Jun 24, 2026	17.45	17.49	16.82	16.90	16.90	-2.37%	2,768,596
Jun 23, 2026	17.18	17.50	17.18	17.31	17.31	0.12%	2,596,346
Jun 22, 2026	17.40	17.50	16.90	17.29	17.29	-1.43%	3,066,405
Jun 18, 2026	17.40	17.60	16.96	17.54	17.54	0.63%	3,986,549
Jun 17, 2026	17.75	17.75	17.32	17.43	17.43	-2.08%	2,773,786
Jun 16, 2026	18.06	18.19	17.69	17.80	17.80	-2.36%	5,077,492
Jun 15, 2026	17.44	18.24	17.41	18.23	18.23	4.71%	7,251,303
Jun 12, 2026	16.61	17.56	16.51	17.41	17.41	5.01%	7,282,469
Jun 11, 2026	16.90	16.95	16.42	16.58	16.58	-2.13%	3,013,400
Jun 10, 2026	16.47	16.98	16.46	16.94	16.94	2.11%	3,136,948
Jun 9, 2026	16.66	16.74	16.40	16.59	16.59	-0.24%	2,891,113
Jun 8, 2026	16.96	17.00	16.44	16.63	16.63	-2.69%	3,764,721
Jun 5, 2026	17.26	17.70	17.00	17.09	17.09	-0.81%	4,264,551
Jun 4, 2026	17.36	17.84	17.12	17.23	17.23	-1.32%	4,555,100
Jun 3, 2026	16.96	17.77	16.86	17.46	17.46	2.59%	7,452,676
Jun 2, 2026	16.82	17.10	16.66	17.02	17.02	1.73%	5,833,386
Jun 1, 2026	16.65	16.83	16.60	16.73	16.73	-0.12%	6,355,600
May 29, 2026	16.48	16.89	16.35	16.75	16.75	1.82%	4,056,980
May 28, 2026	16.67	16.85	16.26	16.45	16.45	-1.56%	4,765,846
May 27, 2026	16.93	17.09	16.61	16.71	16.71	-1.42%	3,245,968
May 26, 2026	17.05	17.24	16.76	16.95	16.95	-1.11%	4,881,900
May 25, 2026	17.51	17.62	17.02	17.14	17.14	-2.39%	5,035,140
May 22, 2026	17.68	17.81	17.45	17.56	17.56	-0.79%	3,301,200
May 21, 2026	17.85	18.20	17.61	17.70	17.70	-0.84%	3,912,460
May 20, 2026	18.02	18.02	17.66	17.85	17.85	-1.00%	3,230,100
May 19, 2026	18.09	18.24	17.91	18.03	18.03	-0.33%	2,390,800
May 18, 2026	18.41	18.43	17.98	18.09	18.09	-1.90%	4,499,314
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%	5,909,220
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%	5,373,151
May 6, 2026	18.85	19.10	18.77	19.10	19.10	1.87%	6,077,412
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%	10,548,280
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