SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.81	20.30	19.81	20.15	-	0.80%	9,826,122
May 11, 2026	20.04	20.08	19.83	19.99	19.99	-	15,367,410
May 8, 2026	19.81	20.10	19.72	19.99	19.99	0.81%	13,769,770
May 7, 2026	19.82	19.86	19.68	19.83	19.83	0.05%	12,609,320
May 6, 2026	19.56	19.95	19.51	19.82	19.82	1.43%	16,186,170
Apr 30, 2026	19.49	19.64	19.35	19.54	19.54	0.15%	12,770,190
Apr 29, 2026	19.46	19.60	19.37	19.51	19.51	-0.05%	11,311,190
Apr 28, 2026	19.72	19.80	19.40	19.52	19.52	-1.01%	11,955,140
Apr 27, 2026	19.67	19.93	19.59	19.72	19.72	0.25%	14,322,490
Apr 24, 2026	19.67	20.50	19.61	19.67	19.67	2.18%	28,542,275
Apr 23, 2026	18.97	19.36	18.90	19.25	19.25	1.48%	19,101,260
Apr 22, 2026	18.93	19.09	18.91	18.97	18.97	-0.16%	11,337,220
Apr 21, 2026	18.86	19.15	18.82	19.00	19.00	0.53%	14,284,000
Apr 20, 2026	19.05	19.10	18.66	18.90	18.90	-1.51%	24,989,670
Apr 17, 2026	19.70	19.70	19.05	19.19	19.19	-7.78%	58,989,890
Apr 16, 2026	20.91	21.02	20.68	20.81	20.81	-0.24%	12,151,320
Apr 15, 2026	21.16	21.35	20.82	20.86	20.86	-0.62%	11,219,240
Apr 14, 2026	21.02	21.11	20.89	20.99	20.99	0.57%	6,610,100
Apr 13, 2026	21.00	21.00	20.73	20.87	20.87	-0.76%	6,489,745
Apr 10, 2026	20.91	21.32	20.85	21.03	21.03	1.30%	8,084,199
Apr 9, 2026	20.76	20.85	20.65	20.76	20.76	-1.00%	7,976,308
Apr 8, 2026	20.37	21.02	20.37	20.97	20.97	4.64%	15,305,298
Apr 7, 2026	20.19	20.23	19.95	20.04	20.04	-0.45%	8,248,656
Apr 3, 2026	20.48	20.52	20.08	20.13	20.13	-1.52%	10,167,640
Apr 2, 2026	20.74	20.74	20.22	20.44	20.44	-1.40%	8,600,900
Apr 1, 2026	20.65	20.90	20.61	20.73	20.73	1.87%	11,036,876
Mar 31, 2026	20.47	20.72	20.30	20.35	20.35	-0.59%	9,775,641
Mar 30, 2026	20.36	20.56	20.18	20.47	20.47	-0.78%	10,019,100
Mar 27, 2026	20.50	20.80	20.45	20.63	20.63	-0.29%	15,014,340
Mar 26, 2026	20.89	21.29	20.61	20.69	20.69	-0.96%	12,509,330
Mar 25, 2026	20.65	21.05	20.58	20.89	20.89	2.00%	13,621,480
Mar 24, 2026	20.50	20.70	20.06	20.48	20.48	1.39%	16,417,650
Mar 23, 2026	21.63	21.74	20.01	20.20	20.20	-8.27%	32,459,160
Mar 20, 2026	22.84	23.06	21.97	22.02	22.02	-3.00%	13,368,245
Mar 19, 2026	23.30	23.33	22.59	22.70	22.70	-3.73%	17,522,796
Mar 18, 2026	23.22	23.66	23.10	23.58	23.58	1.95%	14,015,200
Mar 17, 2026	23.93	24.06	23.10	23.13	23.13	-0.64%	19,370,700
Mar 16, 2026	23.79	23.87	23.09	23.28	23.28	-2.35%	15,768,070
Mar 13, 2026	24.40	24.47	23.76	23.84	23.84	-2.38%	14,694,533
Mar 12, 2026	24.90	24.96	24.22	24.42	24.42	-2.51%	19,316,870
Mar 11, 2026	25.32	25.47	24.75	25.05	25.05	-1.07%	22,295,270
Mar 10, 2026	25.16	25.86	25.00	25.32	25.32	1.89%	31,927,540
Mar 9, 2026	24.70	25.08	24.03	24.85	24.85	-1.47%	26,236,320
Mar 6, 2026	24.15	25.92	23.76	25.22	25.22	5.08%	42,619,050
Mar 5, 2026	24.05	24.38	23.67	24.00	24.00	1.31%	21,931,360
Mar 4, 2026	23.60	24.28	23.31	23.69	23.69	-0.71%	21,843,740
Mar 3, 2026	25.05	25.15	23.68	23.86	23.86	-4.94%	34,636,720
Mar 2, 2026	25.16	25.73	24.35	25.10	25.10	-1.18%	38,674,940
Feb 27, 2026	24.25	26.00	24.14	25.40	25.40	2.05%	60,945,770
Feb 26, 2026	23.78	25.54	23.60	24.89	24.89	5.73%	90,948,377