SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	52.00	54.97	51.36	51.73	51.73	-4.77%	48,319,090
Jun 5, 2026	53.00	56.00	52.51	54.32	54.32	1.27%	48,764,650
Jun 4, 2026	52.48	55.00	51.63	53.64	53.64	1.26%	50,732,620
Jun 3, 2026	49.80	53.37	49.20	52.97	52.97	6.09%	59,156,500
Jun 2, 2026	48.80	50.50	47.43	49.93	49.93	2.21%	29,625,430
Jun 1, 2026	48.80	49.58	48.13	48.85	48.85	0.10%	19,809,910
May 29, 2026	51.13	52.26	48.80	48.80	48.80	-5.76%	35,320,050
May 28, 2026	49.32	51.99	48.90	51.78	51.78	4.97%	36,221,230
May 27, 2026	51.00	51.65	49.04	49.33	49.33	-3.71%	26,277,990
May 26, 2026	50.99	51.30	49.67	51.23	51.23	-0.37%	28,262,220
May 25, 2026	51.95	53.00	50.60	51.42	51.42	-0.17%	26,389,010
May 22, 2026	51.18	51.99	50.70	51.51	51.51	0.68%	21,355,120
May 21, 2026	52.15	53.75	50.99	51.16	51.16	-2.35%	33,155,910
May 20, 2026	51.50	53.30	50.06	52.39	52.39	1.51%	40,313,950
May 19, 2026	53.28	53.37	50.68	51.61	51.61	-3.32%	33,354,600
May 18, 2026	54.50	54.80	53.00	53.38	53.38	-4.47%	41,060,220
May 15, 2026	54.15	59.00	54.01	55.88	55.88	3.00%	63,453,140
May 14, 2026	57.00	57.00	54.04	54.25	54.25	-4.61%	35,430,250
May 13, 2026	55.65	57.22	55.51	56.87	56.87	1.92%	36,384,820
May 12, 2026	58.14	58.14	55.25	55.80	55.80	-4.04%	45,121,080
May 11, 2026	56.00	58.63	55.76	58.15	58.15	5.25%	63,402,400
May 8, 2026	55.00	55.36	54.28	55.25	55.25	-0.61%	32,186,400
May 7, 2026	55.40	55.99	54.87	55.59	55.59	-0.04%	34,646,560
May 6, 2026	54.39	55.79	53.40	55.61	55.61	2.15%	53,319,900
Apr 30, 2026	54.35	55.20	53.50	54.44	54.44	0.76%	57,112,920
Apr 29, 2026	50.00	54.03	49.90	54.03	54.03	10.00%	59,688,620
Apr 28, 2026	51.00	51.14	48.80	49.12	49.12	-1.94%	21,938,670
Apr 27, 2026	50.85	51.10	50.00	50.09	50.09	-2.09%	21,889,060
Apr 24, 2026	51.07	51.41	50.09	51.16	51.16	0.10%	29,170,270
Apr 23, 2026	55.00	55.11	51.00	51.11	51.11	-7.38%	55,627,500
Apr 22, 2026	54.83	55.47	53.98	55.18	55.18	-0.16%	29,324,000
Apr 21, 2026	54.00	56.80	53.61	55.27	55.27	1.69%	42,502,750
Apr 20, 2026	51.90	54.45	51.79	54.35	54.35	4.30%	42,702,860
Apr 17, 2026	51.36	52.75	51.26	52.11	52.11	0.81%	22,700,850
Apr 16, 2026	50.99	51.98	50.33	51.69	51.69	2.07%	25,010,650
Apr 15, 2026	51.46	52.24	50.32	50.64	50.64	-0.78%	24,859,910
Apr 14, 2026	52.74	52.80	50.40	51.04	51.04	-2.22%	31,621,990
Apr 13, 2026	53.30	53.30	52.15	52.20	52.20	0.37%	33,150,200
Apr 10, 2026	52.23	52.86	51.63	52.01	52.01	0.58%	31,407,720
Apr 9, 2026	50.38	52.75	50.18	51.71	51.71	1.71%	38,881,010
Apr 8, 2026	49.98	50.85	49.75	50.84	50.84	4.20%	39,822,270
Apr 7, 2026	47.00	49.05	46.71	48.79	48.79	3.81%	35,840,250
Apr 3, 2026	47.19	47.72	46.91	47.00	47.00	-0.53%	15,503,940
Apr 2, 2026	48.18	48.18	46.85	47.25	47.25	-2.13%	20,117,680
Apr 1, 2026	48.84	48.86	47.71	48.28	48.28	0.60%	23,931,090
Mar 31, 2026	48.00	48.71	47.59	47.99	47.99	0.06%	24,292,490
Mar 30, 2026	47.70	48.56	47.10	47.96	47.96	-0.70%	25,079,070
Mar 27, 2026	45.66	48.80	45.58	48.30	48.30	4.12%	41,598,860
Mar 26, 2026	47.50	47.53	46.21	46.39	46.39	-3.15%	22,378,160
Mar 25, 2026	47.40	48.16	47.00	47.90	47.90	2.99%	39,425,080