SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	14.16	14.17	13.72	14.00	14.00	-1.06%	10,457,920
Mar 13, 2026	14.17	14.52	14.06	14.15	14.15	-0.91%	8,827,100
Mar 12, 2026	14.50	14.55	14.19	14.28	14.28	-1.99%	8,886,044
Mar 11, 2026	14.73	14.88	14.49	14.57	14.57	-1.02%	8,524,100
Mar 10, 2026	14.50	14.75	14.50	14.72	14.72	2.36%	8,928,485
Mar 9, 2026	14.30	14.45	14.03	14.38	14.38	-1.30%	10,721,550
Mar 6, 2026	14.26	14.74	14.26	14.57	14.57	1.39%	10,647,970
Mar 5, 2026	14.19	14.57	14.19	14.37	14.37	3.53%	15,502,160
Mar 4, 2026	13.72	14.17	13.72	13.88	13.88	-0.86%	12,077,760
Mar 3, 2026	15.00	15.12	13.93	14.00	14.00	-5.41%	21,321,020
Mar 2, 2026	15.00	15.28	14.73	14.80	14.80	-3.65%	17,165,920
Feb 27, 2026	15.30	15.40	15.19	15.36	15.36	-0.58%	12,343,370
Feb 26, 2026	15.41	15.48	15.26	15.45	15.45	0.39%	16,037,610
Feb 25, 2026	15.17	15.48	15.16	15.39	15.39	1.32%	16,024,570
Feb 24, 2026	14.99	15.36	14.99	15.19	15.19	2.08%	12,524,530