SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	59.55	59.97	58.06	59.38	59.38	2.27%	10,047,705
May 21, 2026	62.30	62.49	57.80	58.06	58.06	-6.94%	16,184,221
May 20, 2026	62.25	63.18	60.55	62.39	62.39	0.21%	17,424,763
May 19, 2026	62.01	62.72	60.03	62.26	62.26	0.08%	10,130,351
May 18, 2026	63.00	64.33	61.84	62.21	62.21	-2.00%	13,067,610
May 15, 2026	61.78	66.07	61.68	63.48	63.48	2.75%	22,906,187
May 14, 2026	60.68	64.85	59.64	61.78	61.78	1.35%	23,970,040
May 13, 2026	60.80	61.58	60.03	60.96	60.96	-0.88%	11,095,084
May 12, 2026	63.00	63.29	61.20	61.50	61.50	-2.81%	14,549,802
May 11, 2026	64.59	65.42	63.14	63.28	63.28	-2.32%	16,852,146
May 8, 2026	64.04	66.99	63.43	64.78	64.78	-0.43%	16,523,805
May 7, 2026	65.78	66.00	63.68	65.06	65.06	-1.59%	18,439,408
May 6, 2026	65.83	68.11	64.80	66.11	66.11	-0.11%	31,288,994
Apr 30, 2026	59.97	66.18	57.90	66.18	66.18	10.01%	18,647,407
Apr 29, 2026	61.00	62.13	60.03	60.16	60.16	-2.31%	10,781,457
Apr 28, 2026	62.41	63.16	60.90	61.58	61.58	-1.82%	13,811,722
Apr 27, 2026	63.87	65.08	62.13	62.72	62.72	-1.71%	19,468,835
Apr 24, 2026	63.33	65.85	62.55	63.81	63.81	0.76%	18,949,466
Apr 23, 2026	59.91	65.85	59.40	63.33	63.33	4.68%	21,071,819
Apr 22, 2026	59.58	60.74	58.45	60.50	60.50	1.61%	9,519,041
Apr 21, 2026	60.23	60.60	58.32	59.54	59.54	-0.77%	9,836,708
Apr 20, 2026	62.11	62.40	59.55	60.00	60.00	-1.94%	16,915,763
Apr 17, 2026	58.45	64.31	57.83	61.19	61.19	4.67%	25,742,154
Apr 16, 2026	58.50	59.00	57.51	58.46	58.46	1.09%	8,508,500
Apr 15, 2026	56.66	59.63	55.90	57.83	57.83	1.76%	14,157,722
Apr 14, 2026	56.34	58.06	55.81	56.83	56.83	1.63%	11,261,700
Apr 13, 2026	55.38	57.35	55.38	55.92	55.92	-0.97%	11,259,140
Apr 10, 2026	55.44	57.50	55.01	56.47	56.47	1.75%	12,389,900
Apr 9, 2026	53.60	55.88	53.18	55.50	55.50	2.63%	14,258,350
Apr 8, 2026	51.58	54.20	51.23	54.08	54.08	7.92%	13,595,530
Apr 7, 2026	49.27	51.19	49.27	50.11	50.11	1.77%	5,732,104
Apr 3, 2026	50.61	50.80	48.99	49.24	49.24	-1.60%	5,685,000
Apr 2, 2026	51.51	51.75	49.66	50.04	50.04	-2.83%	4,919,948
Apr 1, 2026	51.67	51.93	51.23	51.50	51.50	1.46%	5,192,276
Mar 31, 2026	52.13	52.21	50.35	50.76	50.76	-2.20%	6,792,672
Mar 30, 2026	48.00	52.77	47.86	51.90	51.90	5.92%	13,976,092
Mar 27, 2026	47.74	49.61	47.45	49.00	49.00	1.18%	5,632,054
Mar 26, 2026	50.00	50.02	48.11	48.43	48.43	-3.72%	5,584,984
Mar 25, 2026	49.96	51.46	49.96	50.30	50.30	0.54%	5,985,260
Mar 24, 2026	49.00	50.30	47.91	50.03	50.03	4.01%	7,757,930
Mar 23, 2026	48.89	50.65	47.74	48.10	48.10	-3.95%	8,254,494
Mar 20, 2026	54.01	54.30	50.04	50.08	50.08	-6.13%	9,528,650
Mar 19, 2026	52.04	54.67	52.04	53.35	53.35	-0.11%	8,870,608
Mar 18, 2026	53.02	54.15	52.40	53.41	53.41	0.77%	6,993,506
Mar 17, 2026	54.96	55.20	52.71	53.00	53.00	-3.57%	9,097,325
Mar 16, 2026	53.06	55.15	53.06	54.96	54.96	2.44%	10,640,670
Mar 13, 2026	53.67	54.49	51.85	53.65	53.65	-0.67%	10,400,440
Mar 12, 2026	55.43	57.50	53.78	54.01	54.01	-2.60%	11,777,400
Mar 11, 2026	55.61	56.75	54.96	55.45	55.45	0.60%	15,215,600
Mar 10, 2026	54.65	55.36	53.81	55.12	55.12	1.03%	13,072,224