SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	20.00	20.57	19.90	20.02	20.02	-0.65%	22,007,371
Jun 9, 2026	20.35	20.49	19.97	20.15	20.15	-0.49%	20,163,430
Jun 8, 2026	20.60	20.95	20.13	20.25	20.25	-3.71%	30,489,830
Jun 5, 2026	21.03	21.26	20.98	21.03	21.03	-0.33%	21,026,260
Jun 4, 2026	21.84	21.84	21.00	21.10	21.10	-3.61%	32,150,120
Jun 3, 2026	22.06	22.10	21.77	21.89	21.89	-1.13%	17,738,980
Jun 2, 2026	22.04	22.24	21.61	22.14	22.14	0.45%	23,334,790
Jun 1, 2026	21.85	22.09	21.71	22.04	22.04	1.33%	16,225,860
May 29, 2026	21.69	21.92	21.48	21.75	21.75	0.28%	21,574,700
May 28, 2026	21.61	21.94	21.49	21.69	21.69	-0.23%	17,725,230
May 27, 2026	22.10	22.20	21.71	21.74	21.74	-2.60%	23,994,010
May 26, 2026	21.69	22.33	21.36	22.32	22.32	2.39%	37,819,250
May 25, 2026	21.69	21.86	21.51	21.80	21.80	0.23%	27,597,930
May 22, 2026	22.28	22.46	21.71	21.75	21.75	-2.55%	40,151,580
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