SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.04	13.81	12.95	13.50	13.50	4.09%	35,466,710
May 20, 2026	13.34	13.37	12.96	12.97	12.97	-3.28%	14,943,430
May 19, 2026	13.29	13.46	13.15	13.41	13.41	0.60%	13,631,630
May 18, 2026	13.44	13.58	13.26	13.33	13.33	-1.48%	15,090,240
May 15, 2026	13.81	14.19	13.46	13.53	13.53	-2.03%	18,840,320
May 14, 2026	14.16	14.22	13.81	13.81	13.81	-2.40%	15,686,220
May 13, 2026	14.03	14.26	13.86	14.15	14.15	0.64%	14,436,830
May 12, 2026	14.18	14.29	13.96	14.06	14.06	-0.99%	16,952,000
May 11, 2026	14.10	14.64	13.84	14.20	14.20	1.14%	33,679,700
May 8, 2026	13.26	14.28	13.21	14.04	14.04	5.88%	34,775,560
May 7, 2026	13.43	13.43	13.23	13.26	13.26	-0.75%	13,234,610
May 6, 2026	12.88	13.60	12.87	13.36	13.36	4.54%	24,409,440
Apr 30, 2026	12.85	12.93	12.68	12.78	12.78	-1.16%	16,005,200
Apr 29, 2026	12.90	13.06	12.69	12.93	12.93	-0.46%	23,846,400
Apr 28, 2026	13.58	13.58	12.80	12.99	12.99	-5.66%	30,041,760
Apr 27, 2026	13.90	14.15	13.62	13.77	13.77	-1.15%	15,432,810
Apr 24, 2026	13.98	14.03	13.82	13.93	13.93	-0.85%	11,291,970
Apr 23, 2026	14.29	14.31	14.00	14.05	14.05	-1.75%	14,227,820
Apr 22, 2026	14.37	14.48	14.24	14.30	14.30	-0.76%	13,975,200
Apr 21, 2026	14.47	14.57	14.31	14.41	14.41	-0.41%	10,780,220
Apr 20, 2026	14.25	14.55	14.22	14.47	14.47	1.97%	13,943,440
Apr 17, 2026	14.02	14.22	13.97	14.19	14.19	0.78%	10,922,050
Apr 16, 2026	13.93	14.30	13.89	14.08	14.08	1.00%	13,942,200
Apr 15, 2026	14.05	14.25	13.93	13.94	13.94	-0.50%	15,049,880
Apr 14, 2026	13.98	14.03	13.84	14.01	14.01	1.74%	10,502,780
Apr 13, 2026	13.70	13.88	13.63	13.77	13.77	-0.07%	8,340,400
Apr 10, 2026	13.78	14.01	13.78	13.78	13.78	0.58%	10,030,800
Apr 9, 2026	13.80	13.83	13.68	13.70	13.70	-1.58%	10,726,030
Apr 8, 2026	13.61	13.93	13.61	13.92	13.92	4.58%	15,321,700
Apr 7, 2026	13.23	13.55	13.23	13.31	13.31	0.83%	9,120,739
Apr 3, 2026	13.60	13.64	13.20	13.20	13.20	-2.87%	11,814,740
Apr 2, 2026	13.98	13.98	13.53	13.59	13.59	-3.21%	15,002,910
Apr 1, 2026	13.94	14.10	13.88	14.04	14.04	3.24%	18,761,670
Mar 31, 2026	13.22	13.95	13.20	13.60	13.60	3.03%	21,747,980
Mar 30, 2026	13.21	13.32	13.00	13.20	13.20	-1.57%	16,079,460
Mar 27, 2026	13.48	13.55	13.21	13.41	13.41	-1.54%	19,278,980
Mar 26, 2026	13.93	13.97	13.59	13.62	13.62	-2.44%	12,872,470
Mar 25, 2026	14.12	14.22	13.76	13.96	13.96	-1.06%	25,515,800
Mar 24, 2026	14.02	14.25	13.78	14.11	14.11	2.62%	18,513,110
Mar 23, 2026	14.45	14.45	13.45	13.75	13.75	-6.21%	19,633,910
Mar 20, 2026	14.75	14.90	14.47	14.66	14.66	-0.14%	13,571,450
Mar 19, 2026	14.90	14.98	14.65	14.68	14.68	-2.78%	13,066,800
Mar 18, 2026	15.19	15.20	14.92	15.10	15.10	-0.26%	11,820,580
Mar 17, 2026	15.13	15.21	15.00	15.14	15.14	0.07%	12,440,450
Mar 16, 2026	15.06	15.18	14.89	15.13	15.13	0.27%	13,648,020
Mar 13, 2026	15.33	15.34	15.05	15.09	15.09	-1.69%	17,144,640
Mar 12, 2026	15.81	15.87	15.31	15.35	15.35	-3.46%	27,841,000
Mar 11, 2026	15.93	15.99	15.77	15.90	15.90	-0.25%	14,724,000
Mar 10, 2026	16.05	16.14	15.87	15.94	15.94	0.19%	15,192,260
Mar 9, 2026	16.21	16.26	15.65	15.91	15.91	-3.52%	24,019,250