SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.30	28.70	26.70	27.00	27.00	-4.29%	70,801,492
May 14, 2026	29.96	30.20	28.19	28.21	28.21	-4.60%	74,780,802
May 13, 2026	28.88	29.77	28.60	29.57	29.57	0.41%	87,735,579
May 12, 2026	28.97	29.85	28.03	29.45	29.45	3.48%	139,852,821
May 11, 2026	26.38	28.46	26.20	28.46	28.46	10.01%	72,431,394
May 8, 2026	24.80	26.18	24.52	25.87	25.87	2.86%	91,069,748
May 7, 2026	24.90	25.50	24.76	25.15	25.15	1.37%	66,297,158
May 6, 2026	25.50	25.58	24.71	24.81	24.81	-1.12%	86,329,054
Apr 30, 2026	25.51	25.58	24.54	25.09	25.09	-0.75%	92,812,330
Apr 29, 2026	23.84	25.88	23.58	25.28	25.28	3.44%	114,635,591
Apr 28, 2026	23.08	24.99	22.87	24.44	24.44	4.94%	118,971,295
Apr 27, 2026	23.42	23.99	22.91	23.29	23.29	2.46%	84,889,580
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%	54,643,444
Apr 22, 2026	22.00	22.59	21.89	22.48	22.48	1.31%	49,536,308
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%	57,051,106
Apr 16, 2026	21.06	22.40	21.04	22.22	22.22	5.61%	93,280,037
Apr 15, 2026	21.41	21.80	20.90	21.04	21.04	0.96%	76,003,617
Apr 14, 2026	20.98	21.14	20.45	20.84	20.84	1.71%	62,482,623
Apr 13, 2026	19.81	20.68	19.78	20.49	20.49	2.66%	56,054,003
Apr 10, 2026	19.96	20.33	19.95	19.96	19.96	1.17%	55,806,657
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%	103,060,722
Apr 7, 2026	18.70	18.92	18.44	18.55	18.55	-0.32%	23,022,910
Apr 3, 2026	18.72	18.87	18.50	18.61	18.61	-0.05%	28,699,724
Apr 2, 2026	19.39	19.40	18.41	18.62	18.62	-4.61%	38,824,710
Apr 1, 2026	19.39	19.61	19.23	19.52	19.52	3.12%	36,561,693
Mar 31, 2026	19.31	19.68	18.90	18.93	18.93	-2.22%	33,336,766
Mar 30, 2026	19.20	19.40	18.84	19.36	19.36	-1.27%	42,077,944
Mar 27, 2026	19.00	19.78	18.91	19.61	19.61	0.93%	38,851,726
Mar 26, 2026	20.05	20.23	19.33	19.43	19.43	-3.57%	40,499,329
Mar 25, 2026	20.30	20.65	19.90	20.15	20.15	0.25%	54,835,715
Mar 24, 2026	19.88	20.16	19.10	20.10	20.10	2.66%	61,394,084
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%	67,327,295
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%	91,593,926
Mar 17, 2026	22.09	22.88	21.31	22.40	22.40	2.05%	104,251,387
Mar 16, 2026	21.70	22.02	21.17	21.95	21.95	1.15%	50,988,979
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%	85,805,103
Mar 11, 2026	23.75	24.44	23.30	23.40	23.40	-2.05%	82,329,443
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%	83,954,349
Mar 6, 2026	23.75	24.10	22.83	23.75	23.75	-	71,399,360
Mar 5, 2026	24.57	24.57	23.45	23.75	23.75	-0.63%	92,123,996
Mar 4, 2026	23.13	24.70	23.09	23.90	23.90	0.21%	113,302,980
Mar 3, 2026	26.45	26.45	23.85	23.85	23.85	-10.00%	162,903,203