SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	22.98	23.10	22.25	22.32	22.32	-2.53%	34,348,510
May 20, 2026	23.22	23.27	22.81	22.90	22.90	-2.22%	30,532,730
May 19, 2026	23.15	23.45	23.03	23.42	23.42	0.95%	26,831,480
May 18, 2026	23.58	23.78	23.09	23.20	23.20	-1.99%	37,237,230
May 15, 2026	24.15	24.20	23.60	23.67	23.67	-2.31%	41,579,470
May 14, 2026	25.26	25.32	24.20	24.23	24.23	-4.08%	54,895,960
May 13, 2026	25.33	25.50	24.93	25.26	25.26	-1.14%	59,169,000
May 12, 2026	24.95	25.79	24.58	25.55	25.55	3.19%	104,108,200
May 11, 2026	24.75	25.18	24.50	24.76	24.76	1.27%	74,024,950
May 8, 2026	23.49	24.50	23.42	24.45	24.45	4.22%	72,946,270
May 7, 2026	23.50	23.56	23.24	23.46	23.46	-0.21%	29,507,020
May 6, 2026	23.86	23.86	23.43	23.51	23.51	0.04%	38,043,110
Apr 30, 2026	23.45	23.71	23.42	23.50	23.50	-	21,428,510
Apr 29, 2026	23.26	23.54	22.92	23.50	23.50	-0.04%	23,850,940
Apr 28, 2026	23.70	23.76	23.51	23.51	23.51	-1.01%	22,039,580
Apr 27, 2026	23.79	23.87	23.57	23.75	23.75	-0.13%	18,275,520
Apr 24, 2026	24.16	24.20	23.77	23.78	23.78	-2.06%	29,906,130
Apr 23, 2026	24.20	24.99	24.02	24.28	24.28	0.33%	36,491,570
Apr 22, 2026	24.24	24.25	24.10	24.20	24.20	-0.66%	22,606,640
Apr 21, 2026	24.75	24.79	24.27	24.36	24.36	-1.73%	33,205,820
Apr 20, 2026	24.67	24.84	24.42	24.79	24.79	0.49%	32,466,200
Apr 17, 2026	24.67	24.75	24.32	24.67	24.67	-0.20%	19,037,860
Apr 16, 2026	24.70	24.88	24.51	24.72	24.72	0.20%	20,055,810
Apr 15, 2026	25.20	25.21	24.61	24.67	24.67	-0.80%	26,077,540
Apr 14, 2026	24.85	24.97	24.70	24.87	24.87	0.08%	22,119,250
Apr 13, 2026	24.36	25.20	24.25	24.85	24.85	1.80%	30,058,980
Apr 10, 2026	24.16	24.59	24.16	24.41	24.41	1.45%	22,638,170
Apr 9, 2026	24.40	24.41	24.03	24.06	24.06	-2.31%	22,891,460
Apr 8, 2026	24.48	24.65	24.22	24.63	24.63	3.40%	24,349,260
Apr 7, 2026	24.02	24.16	23.72	23.82	23.82	-0.83%	16,964,230
Apr 3, 2026	24.37	24.50	23.85	24.02	24.02	-1.44%	17,944,100
Apr 2, 2026	24.69	24.88	24.28	24.37	24.37	-1.38%	17,401,660
Apr 1, 2026	24.98	25.06	24.58	24.71	24.71	0.20%	19,712,140
Mar 31, 2026	25.08	25.41	24.60	24.66	24.66	-1.75%	26,439,120
Mar 30, 2026	24.70	25.22	24.63	25.10	25.10	0.28%	21,604,320
Mar 27, 2026	24.23	25.18	24.18	25.03	25.03	1.79%	17,978,970
Mar 26, 2026	25.09	25.09	24.50	24.59	24.59	-2.34%	22,429,670
Mar 25, 2026	24.63	25.23	24.63	25.18	25.18	2.23%	27,828,360
Mar 24, 2026	24.75	24.90	24.26	24.63	24.63	0.82%	25,093,320
Mar 23, 2026	25.08	25.28	24.24	24.43	24.43	-4.27%	36,448,880
Mar 20, 2026	25.94	25.98	25.33	25.52	25.52	-0.93%	22,939,020
Mar 19, 2026	26.28	26.34	25.60	25.76	25.76	-3.41%	28,494,960
Mar 18, 2026	26.55	26.72	26.27	26.67	26.67	0.68%	18,521,070
Mar 17, 2026	27.00	27.09	26.44	26.49	26.49	-1.60%	21,782,130
Mar 16, 2026	26.90	27.10	26.55	26.92	26.92	0.15%	24,857,200
Mar 13, 2026	27.01	27.36	26.70	26.88	26.88	-1.57%	27,649,040
Mar 12, 2026	28.19	28.20	27.00	27.31	27.31	-3.16%	48,129,410
Mar 11, 2026	29.07	29.18	28.13	28.20	28.20	-2.83%	43,691,650
Mar 10, 2026	28.95	29.49	28.80	29.02	29.02	0.90%	30,766,770
Mar 9, 2026	29.28	29.32	28.31	28.76	28.76	-3.49%	45,520,970