SHE:000815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.85	17.13	16.44	16.85	16.85	2.00%	49,306,528
May 27, 2026	17.41	17.42	16.41	16.52	16.52	-6.35%	66,580,597
May 26, 2026	18.86	18.96	17.40	17.64	17.64	-8.55%	73,105,066
May 25, 2026	19.64	19.68	18.81	19.29	19.29	0.52%	56,190,995
May 22, 2026	18.80	19.27	18.27	19.19	19.19	2.90%	58,874,594
May 21, 2026	19.99	20.15	18.50	18.65	18.65	-7.26%	80,771,729
May 20, 2026	20.80	21.08	20.00	20.11	20.11	-4.78%	68,440,520
May 19, 2026	20.55	21.13	20.00	21.12	21.12	1.78%	75,362,420
May 18, 2026	20.94	21.77	20.53	20.75	20.75	-1.38%	67,736,543
May 15, 2026	21.36	22.44	20.80	21.04	21.04	-1.41%	97,735,608
May 14, 2026	22.51	22.77	21.30	21.34	21.34	-5.03%	100,439,875
May 13, 2026	21.05	22.80	20.82	22.47	22.47	5.30%	138,624,534
May 12, 2026	21.87	22.06	21.07	21.34	21.34	-2.29%	87,515,218
May 11, 2026	22.98	22.98	21.70	21.84	21.84	-4.88%	135,918,871
May 8, 2026	21.93	23.45	21.60	22.96	22.96	3.75%	168,633,037
May 7, 2026	21.40	23.00	21.10	22.13	22.13	5.78%	222,024,616
May 6, 2026	20.51	20.92	20.51	20.92	20.92	9.99%	81,985,458
Apr 30, 2026	19.80	20.11	19.00	19.02	19.02	-4.23%	81,491,720
Apr 29, 2026	19.61	20.55	19.31	19.86	19.86	-1.14%	92,814,300
Apr 28, 2026	19.30	20.29	19.22	20.09	20.09	2.29%	86,363,908
Apr 27, 2026	18.98	20.27	18.58	19.64	19.64	2.45%	83,716,425
Apr 24, 2026	20.77	20.78	18.76	19.17	19.17	-5.89%	101,369,008
Apr 23, 2026	20.86	21.70	20.25	20.37	20.37	-3.55%	106,538,001
Apr 22, 2026	20.73	21.21	20.11	21.12	21.12	1.10%	127,503,301
Apr 21, 2026	21.50	21.50	20.21	20.89	20.89	-4.83%	121,296,300
Apr 20, 2026	21.62	22.10	21.34	21.95	21.95	1.62%	150,922,700
Apr 17, 2026	23.00	23.10	21.40	21.60	21.60	-2.75%	178,300,165
Apr 16, 2026	20.18	22.21	20.16	22.21	22.21	10.00%	77,470,060
Apr 15, 2026	20.87	20.88	20.02	20.19	20.19	-3.44%	111,213,233
Apr 14, 2026	20.65	21.30	20.50	20.91	20.91	3.11%	162,204,251
Apr 13, 2026	18.60	20.66	18.35	20.28	20.28	5.74%	145,304,395
Apr 10, 2026	20.41	20.44	19.07	19.18	19.18	-4.53%	117,905,600
Apr 9, 2026	20.74	21.12	19.85	20.09	20.09	-1.08%	158,162,800
Apr 8, 2026	19.64	20.47	19.53	20.31	20.31	6.56%	148,011,900
Apr 7, 2026	18.56	19.78	17.94	19.06	19.06	-1.60%	119,989,390
Apr 3, 2026	20.25	20.62	19.13	19.37	19.37	-1.48%	165,843,300
Apr 2, 2026	20.44	20.50	19.36	19.66	19.66	-5.02%	109,532,200
Apr 1, 2026	19.33	20.70	19.18	20.70	20.70	9.99%	70,060,144
Mar 31, 2026	19.70	19.82	18.81	18.82	18.82	-6.04%	106,215,542
Mar 30, 2026	19.55	20.23	19.11	20.03	20.03	-1.28%	112,785,400
Mar 27, 2026	19.23	20.99	19.23	20.29	20.29	0.84%	135,457,300
Mar 26, 2026	20.60	21.23	20.10	20.12	20.12	-5.50%	169,644,400
Mar 25, 2026	20.81	22.62	20.81	21.29	21.29	3.55%	233,231,300
Mar 24, 2026	19.41	21.34	18.61	20.56	20.56	5.98%	236,029,800
Mar 23, 2026	19.03	19.90	18.38	19.40	19.40	2.37%	206,653,000
Mar 20, 2026	19.47	20.59	18.95	18.95	18.95	-1.92%	279,651,500
Mar 19, 2026	18.22	19.32	18.22	19.32	19.32	10.02%	71,712,197
Mar 18, 2026	16.00	17.56	16.00	17.56	17.56	10.03%	78,749,390
Mar 17, 2026	16.66	16.71	15.94	15.96	15.96	-4.14%	89,069,530
Mar 16, 2026	15.78	16.82	15.66	16.65	16.65	-1.83%	130,488,400