SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.31	16.37	15.46	15.82	15.82	-3.06%	15,013,986
May 28, 2026	16.17	16.33	16.00	16.32	16.32	0.93%	13,308,410
May 27, 2026	16.47	16.50	15.95	16.17	16.17	-1.70%	16,729,736
May 26, 2026	16.89	16.90	16.17	16.45	16.45	-3.86%	20,438,466
May 25, 2026	17.42	17.78	16.70	17.11	17.11	-1.33%	25,530,181
May 22, 2026	17.03	17.36	16.44	17.34	17.34	-	30,068,725
May 21, 2026	17.76	18.05	16.76	17.34	17.34	-2.25%	42,860,644
May 20, 2026	17.48	17.75	17.25	17.74	17.74	0.85%	21,814,214
May 19, 2026	17.27	17.61	17.08	17.59	17.59	0.63%	23,644,653
May 18, 2026	17.00	17.92	16.89	17.48	17.48	2.28%	31,512,692
May 15, 2026	16.41	17.65	16.32	17.09	17.09	4.14%	31,403,109
May 14, 2026	17.50	17.65	16.39	16.41	16.41	-6.23%	39,287,760
May 13, 2026	16.98	17.72	16.95	17.50	17.50	2.46%	22,280,963
May 12, 2026	17.19	17.50	16.96	17.08	17.08	-0.23%	21,748,004
May 11, 2026	16.99	17.30	16.81	17.12	17.12	0.77%	25,990,856
May 8, 2026	16.43	17.09	16.38	16.99	16.99	2.23%	30,215,958
May 7, 2026	16.43	16.73	16.30	16.62	16.62	1.22%	29,089,616
May 6, 2026	16.35	16.64	16.27	16.42	16.42	0.86%	44,508,411
Apr 30, 2026	15.92	16.61	15.78	16.28	16.28	3.30%	59,780,467
Apr 29, 2026	15.45	15.76	15.45	15.76	15.76	9.98%	21,444,430
Apr 28, 2026	14.45	14.60	14.25	14.33	14.33	-1.38%	11,268,630
Apr 27, 2026	14.60	14.74	14.42	14.53	14.53	-0.75%	13,813,240
Apr 24, 2026	14.84	15.15	14.58	14.64	14.64	-2.27%	20,462,647
Apr 23, 2026	14.78	15.46	14.66	14.98	14.98	1.49%	29,688,114
Apr 22, 2026	14.58	14.86	14.40	14.76	14.76	2.07%	19,404,651
Apr 21, 2026	14.42	14.46	14.27	14.46	14.46	0.07%	8,274,670
Apr 20, 2026	14.24	14.52	14.16	14.45	14.45	1.47%	11,575,940
Apr 17, 2026	14.26	14.38	14.16	14.24	14.24	-0.14%	9,381,245
Apr 16, 2026	14.12	14.29	14.02	14.26	14.26	0.56%	8,401,170
Apr 15, 2026	14.33	14.41	14.10	14.18	14.18	-0.91%	11,385,506
Apr 14, 2026	14.26	14.41	14.12	14.31	14.31	0.77%	13,594,980
Apr 13, 2026	13.96	14.32	13.83	14.20	14.20	1.21%	16,423,510
Apr 10, 2026	14.22	14.32	13.94	14.03	14.03	0.65%	17,198,780
Apr 9, 2026	14.12	14.17	13.80	13.94	13.94	-	26,370,590
Apr 8, 2026	13.31	13.94	13.31	13.94	13.94	10.02%	11,370,020
Apr 7, 2026	12.71	12.82	12.60	12.67	12.67	-0.39%	4,927,660
Apr 3, 2026	13.07	13.17	12.72	12.72	12.72	-2.68%	6,412,839
Apr 2, 2026	13.30	13.48	13.00	13.07	13.07	-2.83%	6,443,900
Apr 1, 2026	13.55	13.64	13.33	13.45	13.45	1.59%	8,110,908
Mar 31, 2026	13.28	13.60	13.23	13.24	13.24	-0.75%	8,286,809
Mar 30, 2026	13.01	13.37	13.00	13.34	13.34	0.68%	7,896,021
Mar 27, 2026	13.00	13.32	12.95	13.25	13.25	0.53%	6,829,540
Mar 26, 2026	13.31	13.51	13.12	13.18	13.18	-1.64%	6,535,220
Mar 25, 2026	13.21	13.80	13.16	13.40	13.40	1.98%	12,527,180
Mar 24, 2026	12.89	13.15	12.68	13.14	13.14	4.37%	9,392,881
Mar 23, 2026	12.92	13.31	12.51	12.59	12.59	-5.55%	12,647,390
Mar 20, 2026	13.60	13.76	13.31	13.33	13.33	-1.70%	7,846,998
Mar 19, 2026	13.80	13.80	13.50	13.56	13.56	-2.73%	8,510,939
Mar 18, 2026	13.90	13.98	13.74	13.94	13.94	0.58%	7,488,681
Mar 17, 2026	14.01	14.35	13.83	13.86	13.86	-1.00%	11,089,650