SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.21	35.38	32.64	32.93	32.93	-6.48%	42,127,550
May 28, 2026	34.10	35.88	33.23	35.21	35.21	4.30%	59,504,640
May 27, 2026	32.81	35.39	32.73	33.76	33.76	4.94%	81,147,450
May 26, 2026	33.80	34.28	31.50	32.17	32.17	-6.75%	52,718,590
May 25, 2026	34.67	35.58	31.26	34.50	34.50	0.15%	78,928,350
May 22, 2026	35.19	35.59	33.23	34.45	34.45	-2.10%	56,774,130
May 21, 2026	37.50	38.46	35.00	35.19	35.19	-4.84%	53,841,920
May 20, 2026	36.50	38.20	35.30	36.98	36.98	-2.84%	56,472,480
May 19, 2026	34.26	38.06	33.80	38.06	38.06	10.00%	65,913,110
May 18, 2026	32.91	34.61	32.50	34.60	34.60	4.47%	52,869,300
May 15, 2026	33.55	34.94	32.09	33.12	33.12	-1.60%	55,755,080
May 14, 2026	32.06	34.98	31.69	33.66	33.66	5.85%	73,707,530
May 13, 2026	28.43	31.80	27.56	31.80	31.80	10.00%	66,040,510
May 12, 2026	29.20	30.15	28.40	28.91	28.91	-	54,292,510
May 11, 2026	27.50	28.91	27.16	28.91	28.91	10.01%	35,785,910
May 8, 2026	25.71	26.80	25.13	26.28	26.28	0.96%	42,846,130
May 7, 2026	27.02	27.03	25.81	26.03	26.03	-3.74%	39,266,970
May 6, 2026	25.45	27.45	25.20	27.04	27.04	8.38%	54,700,170
Apr 30, 2026	24.46	25.37	24.16	24.95	24.95	1.30%	42,911,620
Apr 29, 2026	24.18	24.64	23.43	24.63	24.63	1.15%	45,771,510
Apr 28, 2026	22.76	25.40	22.76	24.35	24.35	5.41%	73,484,160
Apr 27, 2026	22.40	23.25	22.35	23.10	23.10	3.96%	55,160,870
Apr 24, 2026	22.43	22.60	21.78	22.22	22.22	-0.94%	38,109,360
Apr 23, 2026	22.83	22.97	21.67	22.43	22.43	0.09%	75,220,490
Apr 22, 2026	20.88	22.41	20.60	22.41	22.41	10.01%	72,753,260
Apr 21, 2026	19.19	20.46	18.93	20.37	20.37	4.25%	39,883,350
Apr 20, 2026	19.60	19.92	19.06	19.54	19.54	1.45%	29,056,650
Apr 17, 2026	19.06	19.43	18.96	19.26	19.26	-	20,978,340
Apr 16, 2026	18.68	19.29	18.42	19.26	19.26	3.27%	29,377,300
Apr 15, 2026	19.00	19.58	18.53	18.65	18.65	-0.48%	29,951,500
Apr 14, 2026	18.77	18.97	18.45	18.74	18.74	0.75%	27,612,330
Apr 13, 2026	18.29	18.68	18.14	18.60	18.60	-0.32%	23,243,790
Apr 10, 2026	18.99	19.25	18.61	18.66	18.66	-0.32%	23,431,860
Apr 9, 2026	18.35	18.95	18.22	18.72	18.72	1.57%	33,501,260
Apr 8, 2026	17.23	18.43	17.20	18.43	18.43	10.03%	29,947,630
Apr 7, 2026	16.75	17.02	16.61	16.75	16.75	0.06%	10,581,890
Apr 3, 2026	16.95	17.04	16.70	16.74	16.74	-0.59%	11,866,700
Apr 2, 2026	17.57	17.74	16.70	16.84	16.84	-5.07%	23,551,820
Apr 1, 2026	17.70	17.98	17.50	17.74	17.74	3.02%	16,221,050
Mar 31, 2026	17.67	17.93	17.17	17.22	17.22	-2.99%	16,285,850
Mar 30, 2026	17.71	17.94	17.29	17.75	17.75	-1.93%	19,479,270
Mar 27, 2026	17.85	18.42	17.64	18.10	18.10	0.11%	19,416,110
Mar 26, 2026	18.90	18.90	17.97	18.08	18.08	-3.42%	18,130,030
Mar 25, 2026	18.45	19.13	18.31	18.72	18.72	3.37%	33,070,340
Mar 24, 2026	16.80	18.11	16.69	18.11	18.11	10.02%	35,618,090
Mar 23, 2026	17.14	17.38	16.24	16.46	16.46	-6.05%	22,021,090
Mar 20, 2026	18.11	18.36	17.51	17.52	17.52	-2.40%	14,656,430
Mar 19, 2026	18.31	18.58	17.82	17.95	17.95	-4.52%	17,609,740
Mar 18, 2026	18.45	18.89	18.25	18.80	18.80	3.24%	15,646,210
Mar 17, 2026	19.15	19.30	18.21	18.21	18.21	-3.80%	14,478,080