SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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