SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.01	23.17	22.01	22.73	22.73	2.57%	92,141,805
Apr 23, 2026	22.50	22.58	21.68	22.16	22.16	-1.42%	53,941,040
Apr 22, 2026	22.00	22.59	21.89	22.48	22.48	1.31%	48,666,308
Apr 21, 2026	21.66	22.47	21.41	22.19	22.19	0.09%	53,295,840
Apr 20, 2026	22.01	22.80	21.87	22.17	22.17	0.82%	63,672,697
Apr 17, 2026	22.00	22.29	21.83	21.99	21.99	-1.04%	56,534,406
Apr 16, 2026	21.06	22.40	21.04	22.22	22.22	5.61%	92,254,137
Apr 15, 2026	21.41	21.80	20.90	21.04	21.04	0.96%	75,432,117
Apr 14, 2026	20.98	21.14	20.45	20.84	20.84	1.71%	60,859,220
Apr 13, 2026	19.81	20.68	19.78	20.49	20.49	2.66%	55,211,703
Apr 10, 2026	19.96	20.33	19.95	19.96	19.96	1.17%	55,806,650
Apr 9, 2026	19.65	20.03	19.50	19.73	19.73	-0.50%	45,004,620
Apr 8, 2026	19.19	20.41	19.19	19.83	19.83	6.90%	102,388,800
Apr 7, 2026	18.70	18.92	18.44	18.55	18.55	-0.32%	22,759,010
Apr 3, 2026	18.72	18.87	18.50	18.61	18.61	-0.05%	28,421,020
Apr 2, 2026	19.39	19.40	18.41	18.62	18.62	-4.61%	38,507,910
Apr 1, 2026	19.39	19.61	19.23	19.52	19.52	3.12%	36,039,393
Mar 31, 2026	19.31	19.68	18.90	18.93	18.93	-2.22%	32,818,760
Mar 30, 2026	19.20	19.40	18.84	19.36	19.36	-1.27%	41,698,640
Mar 27, 2026	19.00	19.78	18.91	19.61	19.61	0.93%	38,391,626
Mar 26, 2026	20.05	20.23	19.33	19.43	19.43	-3.57%	40,499,320
Mar 25, 2026	20.30	20.65	19.90	20.15	20.15	0.25%	54,180,810
Mar 24, 2026	19.88	20.16	19.10	20.10	20.10	2.66%	60,779,080
Mar 23, 2026	20.60	20.80	19.40	19.58	19.58	-8.03%	78,832,980
Mar 20, 2026	22.36	22.58	21.16	21.29	21.29	-5.50%	66,426,195
Mar 19, 2026	21.86	22.93	21.40	22.53	22.53	0.13%	92,130,238
Mar 18, 2026	22.65	22.98	22.08	22.50	22.50	0.45%	91,593,920
Mar 17, 2026	22.09	22.88	21.31	22.40	22.40	2.05%	102,163,700
Mar 16, 2026	21.70	22.02	21.17	21.95	21.95	1.15%	50,988,970
Mar 13, 2026	22.24	22.38	21.59	21.70	21.70	-3.56%	62,184,850
Mar 12, 2026	23.40	23.50	21.93	22.50	22.50	-3.85%	85,213,000
Mar 11, 2026	23.75	24.44	23.30	23.40	23.40	-2.05%	82,329,440
Mar 10, 2026	23.56	24.08	23.30	23.89	23.89	3.82%	85,382,525
Mar 9, 2026	23.39	23.50	22.12	23.01	23.01	-3.12%	83,095,240
Mar 6, 2026	23.75	24.10	22.83	23.75	23.75	-	70,297,160
Mar 5, 2026	24.57	24.57	23.45	23.75	23.75	-0.63%	91,211,796
Mar 4, 2026	23.13	24.70	23.09	23.90	23.90	0.21%	111,839,400
Mar 3, 2026	26.45	26.45	23.85	23.85	23.85	-10.00%	162,705,100
Mar 2, 2026	25.41	27.50	25.41	26.50	26.50	1.92%	187,966,600
Feb 27, 2026	25.50	26.75	25.15	26.00	26.00	1.05%	170,523,500
Feb 26, 2026	25.33	26.57	24.71	25.73	25.73	-0.04%	237,310,900
Feb 25, 2026	25.04	25.74	24.71	25.74	25.74	10.00%	173,665,100
Feb 24, 2026	23.40	23.40	23.40	23.40	23.40	10.01%	27,350,778
Feb 13, 2026	22.30	22.35	21.26	21.27	21.27	-5.59%	58,705,360
Feb 12, 2026	21.14	22.90	20.80	22.53	22.53	6.98%	92,297,830
Feb 11, 2026	21.24	22.00	21.00	21.06	21.06	-0.85%	57,792,840
Feb 10, 2026	21.20	21.89	21.14	21.24	21.24	0.66%	68,748,320
Feb 9, 2026	21.43	21.59	20.68	21.10	21.10	-0.85%	73,096,470
Feb 6, 2026	21.93	22.30	21.21	21.28	21.28	-6.63%	94,716,547
Feb 5, 2026	20.50	22.79	20.44	22.79	22.79	9.99%	99,486,250