SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.75	17.91	17.60	17.86	17.86	0.51%	8,697,146
May 18, 2026	18.05	18.15	17.68	17.77	17.77	-1.82%	11,765,780
May 15, 2026	18.44	18.52	17.98	18.10	18.10	-1.90%	13,774,090
May 14, 2026	18.70	18.85	18.45	18.45	18.45	-1.28%	11,613,180
May 13, 2026	18.92	19.01	18.60	18.69	18.69	-1.01%	13,037,950
May 12, 2026	18.85	19.07	18.82	18.88	18.88	-0.16%	13,969,050
May 11, 2026	18.61	19.01	18.35	18.91	18.91	0.64%	16,423,380
May 8, 2026	18.86	18.96	18.73	18.79	18.79	-0.63%	11,265,420
May 7, 2026	19.06	19.16	18.83	18.91	18.91	-0.47%	11,416,170
May 6, 2026	18.85	19.15	18.83	19.00	19.00	0.69%	15,616,570
Apr 30, 2026	18.93	19.20	18.79	18.87	18.87	1.07%	23,433,320
Apr 29, 2026	18.41	18.68	18.41	18.67	18.67	0.70%	15,704,640
Apr 28, 2026	18.51	18.71	18.27	18.54	18.54	4.22%	25,622,780
Apr 27, 2026	17.79	17.99	17.74	17.79	17.79	0.23%	7,441,347
Apr 24, 2026	17.91	17.97	17.61	17.75	17.75	-0.95%	7,479,241
Apr 23, 2026	18.06	18.17	17.91	17.92	17.92	-1.16%	8,656,259
Apr 22, 2026	17.82	18.23	17.77	18.13	18.13	1.85%	11,288,200
Apr 21, 2026	17.92	17.98	17.73	17.80	17.80	-0.78%	9,315,430
Apr 20, 2026	18.15	18.15	17.82	17.94	17.94	-1.48%	12,391,690
Apr 17, 2026	18.35	18.35	18.13	18.21	18.21	-0.98%	8,643,740
Apr 16, 2026	18.38	18.49	18.31	18.39	18.39	0.33%	8,659,081
Apr 15, 2026	18.40	18.46	18.32	18.33	18.33	-	7,257,803
Apr 14, 2026	18.36	18.45	18.12	18.33	18.33	0.49%	8,031,133
Apr 13, 2026	18.11	18.39	18.09	18.24	18.24	-	10,281,450
Apr 10, 2026	18.00	18.59	17.99	18.24	18.24	2.64%	16,196,720
Apr 9, 2026	17.95	18.00	17.74	17.77	17.77	-1.66%	6,811,420
Apr 8, 2026	17.79	18.11	17.79	18.07	18.07	3.08%	11,513,720
Apr 7, 2026	17.52	17.59	17.34	17.53	17.53	0.52%	5,280,812
Apr 3, 2026	17.72	17.76	17.42	17.44	17.44	-1.52%	6,600,239
Apr 2, 2026	17.94	17.94	17.62	17.71	17.71	-1.34%	7,510,272
Apr 1, 2026	17.84	18.01	17.73	17.95	17.95	1.99%	9,582,566
Mar 31, 2026	17.62	17.93	17.56	17.60	17.60	-0.11%	10,027,060
Mar 30, 2026	17.36	17.63	17.30	17.62	17.62	0.46%	7,077,008
Mar 27, 2026	17.13	17.62	17.10	17.54	17.54	1.62%	8,102,332
Mar 26, 2026	17.45	17.53	17.20	17.26	17.26	-1.09%	8,125,672
Mar 25, 2026	17.26	17.54	17.22	17.45	17.45	1.16%	8,210,289
Mar 24, 2026	17.18	17.27	16.94	17.25	17.25	1.59%	9,994,781
Mar 23, 2026	17.70	17.74	16.84	16.98	16.98	-5.56%	20,100,790
Mar 20, 2026	18.19	18.32	17.98	17.98	17.98	-1.10%	9,412,212
Mar 19, 2026	18.46	18.51	18.15	18.18	18.18	-2.15%	11,636,390
Mar 18, 2026	18.67	18.73	18.47	18.58	18.58	-0.43%	9,875,038
Mar 17, 2026	18.59	19.12	18.58	18.66	18.66	0.65%	16,805,630
Mar 16, 2026	18.70	18.74	18.44	18.54	18.54	-0.86%	8,873,665
Mar 13, 2026	18.81	18.88	18.65	18.70	18.70	-0.69%	8,058,695
Mar 12, 2026	18.71	18.87	18.67	18.83	18.83	0.59%	9,115,290
Mar 11, 2026	18.65	18.75	18.55	18.72	18.72	0.38%	7,580,764
Mar 10, 2026	18.52	18.66	18.50	18.65	18.65	1.58%	9,279,722
Mar 9, 2026	18.53	18.53	18.26	18.36	18.36	-1.87%	13,708,320
Mar 6, 2026	18.42	18.76	18.37	18.71	18.71	1.30%	10,147,760
Mar 5, 2026	18.65	18.73	18.41	18.47	18.47	-0.22%	10,742,760