SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.57	32.25	30.27	31.70	31.70	4.24%	156,143,100
Jun 11, 2026	29.03	30.90	28.92	30.41	30.41	4.75%	147,059,600
Jun 10, 2026	29.22	30.10	28.86	29.03	29.03	-1.59%	80,578,310
Jun 9, 2026	28.51	29.66	28.08	29.50	29.50	4.91%	87,946,846
Jun 8, 2026	29.00	29.57	27.72	28.12	28.12	-4.52%	91,160,969
Jun 5, 2026	29.25	30.35	28.98	29.45	29.45	0.34%	85,714,530
Jun 4, 2026	30.00	30.18	29.20	29.35	29.35	-2.94%	85,602,460
Jun 3, 2026	29.98	30.60	29.70	30.24	30.24	-0.36%	60,081,820
Jun 2, 2026	30.49	30.62	29.67	30.35	30.35	-0.10%	81,068,520
Jun 1, 2026	30.50	31.02	30.33	30.38	30.38	-1.27%	56,078,040
May 29, 2026	31.39	31.78	30.52	30.77	30.77	-1.38%	70,408,420
May 28, 2026	31.66	32.13	30.75	31.20	31.20	-0.57%	75,977,370
May 27, 2026	32.40	32.76	31.23	31.38	31.38	-3.54%	71,561,830
May 26, 2026	31.80	32.63	31.20	32.53	32.53	1.69%	93,739,640
May 25, 2026	32.98	33.00	31.77	31.99	31.99	-2.59%	82,881,730
May 22, 2026	32.26	32.98	31.81	32.84	32.84	1.73%	71,579,100
May 21, 2026	33.10	33.47	32.22	32.28	32.28	-1.77%	97,180,350
May 20, 2026	32.00	33.30	31.76	32.86	32.86	1.39%	108,157,000
May 19, 2026	33.23	33.24	31.86	32.41	32.41	-2.82%	123,154,100
May 18, 2026	33.89	34.20	33.13	33.35	33.35	-1.59%	91,625,550
May 15, 2026	34.75	34.88	33.61	33.89	33.89	-2.70%	108,361,600
May 14, 2026	36.50	36.50	34.70	34.83	34.83	-5.07%	160,054,600
May 13, 2026	37.15	37.67	36.47	36.69	36.69	-0.97%	113,746,700
May 12, 2026	37.73	37.75	36.79	37.05	37.05	-1.31%	85,471,440
May 11, 2026	38.40	38.95	37.30	37.54	37.54	-1.34%	130,685,500
May 8, 2026	39.00	39.99	38.01	38.05	38.05	-2.24%	132,727,300
May 7, 2026	40.58	40.79	38.04	38.92	38.92	-3.66%	178,478,400
May 6, 2026	40.07	40.50	38.61	40.40	40.40	2.83%	156,809,000
Apr 30, 2026	39.83	41.60	38.84	39.29	39.29	-0.53%	241,033,900
Apr 29, 2026	36.61	39.65	36.48	39.50	39.50	6.70%	155,767,200
Apr 28, 2026	37.56	37.93	36.80	37.02	37.02	-1.73%	62,610,170
Apr 27, 2026	37.50	38.05	37.10	37.67	37.67	0.67%	79,994,490
Apr 24, 2026	35.48	37.79	35.35	37.42	37.42	4.85%	112,830,400
Apr 23, 2026	36.70	36.80	35.50	35.69	35.69	-2.83%	87,123,080
Apr 22, 2026	37.00	37.25	36.41	36.73	36.73	-2.03%	92,218,460
Apr 21, 2026	37.60	37.95	36.95	37.49	37.49	-0.05%	62,710,620
Apr 20, 2026	37.90	37.99	37.20	37.51	37.51	-1.00%	77,260,990
Apr 17, 2026	38.80	39.88	37.59	37.89	37.89	-1.61%	101,758,600
Apr 16, 2026	37.23	38.93	37.22	38.51	38.51	4.05%	111,767,000
Apr 15, 2026	38.63	38.80	37.00	37.01	37.01	-4.76%	101,430,200
Apr 14, 2026	38.88	38.88	37.60	38.86	38.86	0.78%	124,972,100
Apr 13, 2026	37.40	38.58	36.71	38.56	38.56	3.07%	107,593,200
Apr 10, 2026	37.60	38.30	37.10	37.41	37.41	0.03%	85,250,170
Apr 9, 2026	36.95	37.68	36.28	37.40	37.40	0.40%	81,800,680
Apr 8, 2026	36.00	37.42	35.80	37.25	37.25	2.25%	90,640,010
Apr 7, 2026	36.35	36.74	35.91	36.43	36.43	0.50%	58,446,370
Apr 3, 2026	36.68	36.80	35.64	36.25	36.25	-1.17%	56,534,290
Apr 2, 2026	36.10	37.38	35.61	36.68	36.68	1.24%	86,665,260
Apr 1, 2026	37.15	37.45	36.17	36.23	36.23	-2.08%	92,038,630
Mar 31, 2026	37.25	37.85	36.32	37.00	37.00	-5.27%	148,505,400