SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.19	19.35	19.10	19.21	-	-0.21%	4,689,752
Jun 1, 2026	19.20	19.33	19.10	19.25	19.25	-0.16%	8,592,377
May 29, 2026	19.19	19.59	19.17	19.28	19.28	0.52%	11,663,990
May 28, 2026	19.44	19.56	18.90	19.18	19.18	-1.54%	13,553,490
May 27, 2026	19.88	20.05	19.47	19.48	19.48	-2.21%	11,639,860
May 26, 2026	19.98	20.41	19.81	19.92	19.92	0.86%	14,067,570
May 25, 2026	19.75	19.97	19.62	19.75	19.75	0.25%	9,432,038
May 22, 2026	19.93	19.98	19.56	19.70	19.70	-0.81%	12,149,450
May 21, 2026	20.10	20.34	19.76	19.86	19.86	-0.90%	16,056,760
May 20, 2026	19.81	20.07	19.62	20.04	20.04	0.65%	11,896,900
May 19, 2026	19.91	20.05	19.71	19.91	19.91	0.05%	9,173,896
May 18, 2026	19.95	20.09	19.77	19.90	19.90	-0.70%	10,961,690
May 15, 2026	19.88	20.42	19.84	20.04	20.04	0.80%	15,615,150
May 14, 2026	20.33	20.34	19.81	19.88	19.88	-1.88%	13,254,990
May 13, 2026	20.02	20.32	19.95	20.26	20.26	0.90%	11,803,820
May 12, 2026	19.98	20.30	19.91	20.08	20.08	0.45%	14,149,420
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%	28,542,270
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%	15,305,290
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%	11,036,870
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%	13,368,240
Mar 19, 2026	23.30	23.33	22.59	22.70	22.70	-3.73%	17,522,790