SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	51.05	53.12	49.98	50.80	-	-2.66%	34,044,001
Jun 9, 2026	50.86	53.20	49.48	52.19	52.19	3.43%	49,472,546
Jun 8, 2026	53.00	54.50	50.46	50.46	50.46	-10.01%	57,394,310
Jun 5, 2026	61.04	61.77	55.95	56.07	56.07	-5.46%	74,064,440
Jun 4, 2026	53.82	59.31	53.31	59.31	59.31	10.00%	76,875,200
Jun 3, 2026	54.60	57.16	52.93	53.92	53.92	-0.33%	62,426,010
Jun 2, 2026	50.90	54.49	49.80	54.10	54.10	6.35%	54,301,410
Jun 1, 2026	50.62	53.17	50.58	50.87	50.87	-1.20%	35,752,250
May 29, 2026	54.05	54.91	50.70	51.49	51.49	-3.54%	48,410,120
May 28, 2026	50.27	54.10	50.00	53.38	53.38	6.04%	56,340,010
May 27, 2026	50.34	53.00	49.91	50.34	50.34	-	33,662,410
May 26, 2026	51.43	51.60	49.50	50.34	50.34	-3.34%	28,044,160
May 25, 2026	51.36	53.50	51.33	52.08	52.08	5.92%	46,816,310
May 22, 2026	46.07	49.18	46.07	49.17	49.17	7.55%	32,966,820
May 21, 2026	46.94	48.09	45.67	45.72	45.72	-2.50%	18,257,410
May 20, 2026	46.78	47.49	46.21	46.89	46.89	-0.04%	14,472,620
May 19, 2026	44.75	46.95	44.29	46.91	46.91	4.38%	19,012,720
May 18, 2026	44.60	45.52	44.07	44.94	44.94	0.16%	10,007,890
May 15, 2026	46.08	46.86	44.62	44.87	44.87	-2.71%	14,726,280
May 14, 2026	47.06	47.24	46.00	46.12	46.12	-1.60%	15,383,010
May 13, 2026	45.70	47.10	45.64	46.87	46.87	2.00%	13,301,590
May 12, 2026	46.51	46.75	45.57	45.95	45.95	-1.20%	14,631,700
May 11, 2026	46.03	47.18	45.88	46.51	46.51	4.05%	22,462,030
May 8, 2026	43.49	44.97	43.30	44.70	44.70	2.31%	16,410,780
May 7, 2026	43.66	43.86	43.09	43.69	43.69	0.44%	12,355,200
May 6, 2026	43.15	44.24	43.15	43.50	43.50	2.09%	17,687,970
Apr 30, 2026	43.10	43.50	41.88	42.61	42.61	-2.14%	23,583,920
Apr 29, 2026	43.80	43.80	42.99	43.54	43.54	-7.03%	27,936,200
Apr 28, 2026	47.20	47.62	46.38	46.83	46.83	-0.74%	10,071,530
Apr 27, 2026	46.82	47.35	46.36	47.18	47.18	0.77%	8,301,752
Apr 24, 2026	46.90	47.40	46.58	46.82	46.82	0.04%	7,868,900
Apr 23, 2026	47.74	48.17	46.52	46.80	46.80	-1.87%	9,633,200
Apr 22, 2026	47.00	47.73	46.88	47.69	47.69	0.95%	8,130,855
Apr 21, 2026	47.77	47.77	47.03	47.24	47.24	-0.63%	6,684,638
Apr 20, 2026	46.96	47.63	46.92	47.54	47.54	1.24%	9,020,887
Apr 17, 2026	46.75	47.17	46.61	46.96	46.96	-0.02%	7,041,732
Apr 16, 2026	46.90	47.13	46.50	46.97	46.97	0.45%	7,873,093
Apr 15, 2026	47.25	47.59	46.66	46.76	46.76	-0.43%	8,523,286
Apr 14, 2026	46.98	47.17	46.54	46.96	46.96	1.29%	8,001,273
Apr 13, 2026	46.01	46.75	45.96	46.36	46.36	0.17%	7,013,372
Apr 10, 2026	46.10	46.78	46.10	46.28	46.28	0.87%	8,024,982
Apr 9, 2026	45.70	46.25	45.47	45.88	45.88	-0.56%	8,166,045
Apr 8, 2026	45.16	46.19	45.03	46.14	46.14	4.29%	12,024,740
Apr 7, 2026	44.38	44.65	44.04	44.24	44.24	0.55%	5,633,489
Apr 3, 2026	44.98	45.10	43.98	44.00	44.00	-1.96%	6,981,688
Apr 2, 2026	45.86	45.89	44.62	44.88	44.88	-2.41%	8,377,891
Apr 1, 2026	46.11	46.28	45.65	45.99	45.99	1.32%	8,117,589
Mar 31, 2026	45.84	46.44	45.34	45.39	45.39	-0.98%	8,758,402
Mar 30, 2026	44.80	45.89	44.73	45.84	45.84	0.26%	5,894,102
Mar 27, 2026	44.88	45.96	44.88	45.72	45.72	0.35%	5,457,591