SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.68	19.79	17.98	17.98	17.98	-10.01%	24,561,495
May 20, 2026	20.06	20.45	19.82	19.98	19.98	-2.87%	31,487,529
May 19, 2026	19.07	20.57	19.03	20.57	20.57	10.00%	18,300,289
May 18, 2026	18.17	18.89	18.17	18.70	18.70	2.92%	12,658,300
May 15, 2026	18.87	19.18	18.01	18.17	18.17	-4.22%	17,787,700
May 14, 2026	19.71	20.01	18.92	18.97	18.97	-5.15%	22,120,342
May 13, 2026	18.90	20.70	18.86	20.00	20.00	4.22%	31,413,010
May 12, 2026	19.50	19.81	19.01	19.19	19.19	-0.67%	20,709,100
May 11, 2026	20.08	20.11	18.90	19.32	19.32	-2.87%	24,411,760
May 8, 2026	18.99	19.99	18.80	19.89	19.89	2.31%	32,346,300
May 7, 2026	18.80	19.72	18.42	19.44	19.44	6.35%	32,212,530
May 6, 2026	17.95	18.48	17.93	18.28	18.28	3.22%	14,994,200
Apr 30, 2026	18.00	18.08	17.38	17.71	17.71	-1.67%	11,158,750
Apr 29, 2026	17.88	18.36	17.72	18.01	18.01	-0.11%	12,576,100
Apr 28, 2026	18.02	18.47	17.80	18.03	18.03	-4.20%	17,425,200
Apr 27, 2026	18.43	18.94	18.32	18.82	18.82	2.17%	20,998,100
Apr 24, 2026	18.94	19.13	18.18	18.42	18.42	-3.76%	23,696,700
Apr 23, 2026	20.30	20.38	18.94	19.14	19.14	-7.49%	35,568,590
Apr 22, 2026	20.54	21.17	20.28	20.69	20.69	1.17%	41,876,180
Apr 21, 2026	21.04	21.13	19.80	20.45	20.45	-4.17%	35,133,460
Apr 20, 2026	19.41	21.34	19.41	21.34	21.34	10.00%	43,632,450
Apr 17, 2026	21.06	21.26	19.20	19.40	19.40	-8.27%	49,281,320
Apr 16, 2026	21.33	21.79	19.84	21.15	21.15	-2.98%	46,683,820
Apr 15, 2026	22.72	23.09	21.33	21.80	21.80	-5.99%	53,302,940
Apr 14, 2026	20.63	23.76	20.48	23.19	23.19	7.36%	79,003,670
Apr 13, 2026	20.35	22.48	20.35	21.60	21.60	-4.47%	69,427,420
Apr 10, 2026	24.60	24.61	22.61	22.61	22.61	-9.99%	24,660,850
Apr 9, 2026	25.00	25.12	24.25	25.12	25.12	9.98%	53,542,340
Apr 8, 2026	22.84	22.84	22.84	22.84	22.84	10.02%	3,803,101
Apr 7, 2026	20.76	20.76	20.76	20.76	20.76	10.02%	1,810,806
Apr 3, 2026	18.87	18.87	18.87	18.87	18.87	10.03%	4,178,268
Apr 2, 2026	15.59	17.15	15.59	17.15	17.15	10.01%	13,493,420
Apr 1, 2026	15.85	15.93	15.37	15.59	15.59	0.78%	7,291,389
Mar 31, 2026	15.71	15.77	15.08	15.47	15.47	-1.72%	8,628,500
Mar 30, 2026	14.76	15.78	14.63	15.74	15.74	4.79%	10,848,700
Mar 27, 2026	14.67	15.13	14.55	15.02	15.02	1.49%	6,029,700
Mar 26, 2026	15.01	15.25	14.57	14.80	14.80	-1.66%	6,133,700
Mar 25, 2026	14.61	15.37	14.61	15.05	15.05	3.94%	9,125,900
Mar 24, 2026	14.00	14.49	13.68	14.48	14.48	5.77%	8,603,694
Mar 23, 2026	14.48	14.58	13.56	13.69	13.69	-7.31%	10,594,300
Mar 20, 2026	15.22	15.99	14.71	14.77	14.77	-1.20%	11,022,900
Mar 19, 2026	15.21	15.41	14.82	14.95	14.95	-2.80%	7,301,100
Mar 18, 2026	15.13	15.42	14.91	15.38	15.38	2.60%	6,406,301
Mar 17, 2026	15.80	15.85	14.94	14.99	14.99	-4.83%	8,039,400
Mar 16, 2026	15.70	15.96	15.38	15.75	15.75	-0.44%	6,497,200
Mar 13, 2026	15.62	16.32	15.58	15.82	15.82	-	8,955,400
Mar 12, 2026	16.19	16.49	15.71	15.82	15.82	-2.89%	9,028,501
Mar 11, 2026	16.60	17.00	16.09	16.29	16.29	-2.34%	18,008,800
Mar 10, 2026	15.80	16.88	15.80	16.68	16.68	6.24%	12,286,940
Mar 9, 2026	15.63	15.88	15.18	15.70	15.70	-1.20%	8,293,200