SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.97	17.20	15.59	17.03	17.03	6.70%	20,661,390
Jun 26, 2026	16.36	16.61	15.96	15.96	15.96	-3.04%	6,610,103
Jun 25, 2026	16.70	16.74	15.80	16.46	16.46	-2.14%	13,303,060
Jun 24, 2026	16.77	17.15	16.54	16.82	16.82	0.12%	8,745,900
Jun 23, 2026	16.44	17.07	16.32	16.80	16.80	2.63%	10,433,210
Jun 22, 2026	16.25	16.40	15.65	16.37	16.37	-	8,988,990
Jun 18, 2026	16.23	16.68	16.09	16.37	16.37	0.49%	7,227,569
Jun 17, 2026	16.23	16.35	16.17	16.29	16.29	-0.37%	3,591,066
Jun 16, 2026	16.39	16.50	16.15	16.35	16.35	-0.67%	6,002,620
Jun 15, 2026	16.06	16.50	16.06	16.46	16.46	2.43%	8,060,929
Jun 12, 2026	15.62	16.29	15.42	16.07	16.07	4.28%	8,972,500
Jun 11, 2026	15.50	15.62	15.19	15.41	15.41	-1.41%	6,842,355
Jun 10, 2026	15.43	15.65	15.28	15.63	15.63	0.84%	4,586,300
Jun 9, 2026	15.85	15.89	15.31	15.50	15.50	-2.21%	6,924,683
Jun 8, 2026	15.95	16.15	15.44	15.85	15.85	-1.74%	9,685,667
Jun 5, 2026	16.20	16.66	16.10	16.13	16.13	0.50%	7,785,947
Jun 4, 2026	16.40	16.54	15.90	16.05	16.05	-2.43%	7,528,797
Jun 3, 2026	16.40	16.70	16.04	16.45	16.45	-	8,601,893
Jun 2, 2026	16.70	16.83	16.36	16.45	16.45	-2.08%	7,596,610
Jun 1, 2026	16.55	16.95	16.49	16.80	16.80	1.14%	8,835,000
May 29, 2026	16.53	16.94	16.49	16.61	16.61	0.54%	7,484,700
May 28, 2026	16.77	16.87	16.30	16.52	16.52	-1.61%	7,442,200
May 27, 2026	17.14	17.15	16.55	16.79	16.79	-2.50%	12,085,000
May 26, 2026	17.11	17.53	16.99	17.22	17.22	-0.17%	10,490,040
May 25, 2026	16.91	17.29	16.73	17.25	17.25	2.01%	9,828,691
May 22, 2026	17.10	17.15	16.72	16.91	16.91	-0.41%	8,817,038
May 21, 2026	16.99	17.42	16.84	16.98	16.98	0.95%	14,751,470
May 20, 2026	16.32	16.92	16.23	16.82	16.82	2.56%	16,359,570
May 19, 2026	16.66	16.85	16.10	16.40	16.40	-1.86%	13,853,740
May 18, 2026	16.47	16.93	16.43	16.71	16.71	0.66%	15,971,400
May 15, 2026	17.15	17.37	16.42	16.60	16.60	-4.10%	20,383,500
May 14, 2026	17.99	18.10	17.31	17.31	17.31	-3.99%	18,820,110
May 13, 2026	18.57	18.67	17.85	18.03	18.03	-2.44%	20,080,620
May 12, 2026	19.35	19.48	18.40	18.48	18.48	-4.10%	27,344,390
May 11, 2026	17.43	19.27	17.26	19.27	19.27	9.99%	28,099,660
May 8, 2026	17.50	17.64	17.27	17.52	17.52	0.40%	8,945,309
May 7, 2026	17.90	17.94	17.24	17.45	17.45	-2.51%	13,473,490
May 6, 2026	18.30	18.70	17.71	17.90	17.90	-2.03%	14,589,180
Apr 30, 2026	18.46	18.51	17.93	18.27	18.27	-1.08%	11,073,190
Apr 29, 2026	18.60	18.88	18.37	18.47	18.47	-0.55%	8,348,177
Apr 28, 2026	18.70	19.35	18.61	18.81	18.57	0.11%	11,719,470
Apr 27, 2026	18.29	18.83	18.29	18.79	18.55	2.40%	12,772,600
Apr 24, 2026	18.53	18.63	18.26	18.35	18.12	-0.70%	10,457,770
Apr 23, 2026	18.26	18.78	18.09	18.48	18.25	0.43%	12,468,000
Apr 22, 2026	17.86	18.60	17.85	18.40	18.17	2.22%	12,314,920
Apr 21, 2026	17.37	18.63	17.21	18.00	17.77	4.77%	16,318,220
Apr 20, 2026	17.76	17.78	17.17	17.18	16.96	-3.37%	9,328,700
Apr 17, 2026	18.00	18.01	17.45	17.78	17.56	-1.55%	6,526,999
Apr 16, 2026	17.96	18.18	17.72	18.06	17.83	1.18%	8,128,720
Apr 15, 2026	17.61	17.88	17.37	17.85	17.62	1.94%	8,800,238