SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.81%	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
Apr 14, 2026	17.50	17.65	17.28	17.51	17.29	0.11%	5,872,600
Apr 13, 2026	17.71	17.81	17.40	17.49	17.27	-1.85%	6,009,472
Apr 10, 2026	17.77	18.06	17.71	17.82	17.59	0.34%	6,661,400
Apr 9, 2026	17.92	18.27	17.71	17.76	17.54	-1.93%	6,919,100
Apr 8, 2026	18.00	18.39	17.81	18.11	17.88	2.32%	8,730,560
Apr 7, 2026	17.66	17.97	17.32	17.70	17.48	0.57%	7,190,600
Apr 3, 2026	18.07	18.25	17.57	17.60	17.38	-4.50%	11,092,420
Apr 2, 2026	18.61	18.70	18.19	18.43	18.20	0.11%	12,338,920
Apr 1, 2026	18.05	18.54	17.88	18.41	18.18	3.25%	9,879,482
Mar 31, 2026	17.99	18.40	17.83	17.83	17.60	-0.28%	7,227,100
Mar 30, 2026	17.38	18.16	17.38	17.88	17.65	1.88%	10,098,540
Mar 27, 2026	16.89	17.74	16.89	17.55	17.33	2.87%	8,438,361
Mar 26, 2026	16.86	17.66	16.76	17.06	16.84	1.73%	8,561,198
Mar 25, 2026	16.67	16.96	16.61	16.77	16.56	0.48%	5,839,520
Mar 24, 2026	16.58	16.74	16.20	16.69	16.48	1.77%	6,741,500
Mar 23, 2026	16.23	16.54	16.03	16.40	16.19	-0.73%	13,674,770
Mar 20, 2026	17.85	18.05	16.18	16.52	16.31	-7.45%	26,159,960
Mar 19, 2026	18.12	18.26	17.80	17.85	17.62	-2.41%	5,080,522
Mar 18, 2026	18.36	18.38	18.09	18.29	18.06	0.27%	5,292,900
Mar 17, 2026	18.30	18.65	18.10	18.24	18.01	0.50%	5,616,183
Mar 16, 2026	18.01	18.35	17.86	18.15	17.92	0.83%	5,095,404
Mar 13, 2026	18.34	18.42	17.99	18.00	17.77	-1.85%	3,533,146
Mar 12, 2026	18.63	18.68	18.31	18.34	18.11	-1.03%	4,496,800
Mar 11, 2026	18.15	18.83	18.00	18.53	18.30	3.12%	11,768,450
Mar 10, 2026	17.68	18.10	17.57	17.97	17.74	2.16%	6,088,381
Mar 9, 2026	17.53	17.73	17.22	17.59	17.37	-0.57%	6,342,079
Mar 6, 2026	17.00	17.80	17.00	17.69	17.47	3.45%	7,706,529
Mar 5, 2026	17.34	17.35	16.93	17.10	16.88	0.18%	6,085,519