SHE:000901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.06	20.06	18.15	18.44	-	-2.59%	12,134,135
Jun 1, 2026	19.00	19.26	18.88	18.93	18.93	-0.42%	13,955,260
May 29, 2026	20.06	20.13	18.92	19.01	19.01	-5.42%	23,805,140
May 28, 2026	19.27	20.41	19.13	20.10	20.10	4.20%	30,591,960
May 27, 2026	20.00	20.17	19.13	19.29	19.29	-3.16%	20,347,110
May 26, 2026	20.54	20.54	19.61	19.92	19.92	-3.95%	25,858,440
May 25, 2026	21.22	21.35	20.43	20.74	20.74	-1.10%	21,717,660
May 22, 2026	21.25	21.30	20.70	20.97	20.97	-0.94%	19,690,930
May 21, 2026	21.86	22.02	21.08	21.17	21.17	-2.67%	20,706,350
May 20, 2026	21.95	22.05	21.57	21.75	21.75	-1.94%	16,074,560
May 19, 2026	22.20	22.25	21.66	22.18	22.18	0.09%	18,751,340
May 18, 2026	22.05	22.66	22.04	22.16	22.16	0.50%	21,789,980
May 15, 2026	22.33	22.77	21.91	22.05	22.05	-1.17%	24,805,860
May 14, 2026	23.90	23.99	22.30	22.31	22.31	-6.65%	37,447,720
May 13, 2026	23.82	23.96	23.50	23.90	23.90	0.25%	28,246,620
May 12, 2026	24.49	24.49	23.65	23.84	23.84	-2.73%	33,539,970
May 11, 2026	24.98	25.09	24.30	24.51	24.51	-0.61%	52,671,800
May 8, 2026	23.80	24.83	23.70	24.66	24.66	2.66%	67,878,620
May 7, 2026	24.21	24.25	23.83	24.02	24.02	-0.74%	38,683,030
May 6, 2026	24.08	24.46	23.78	24.20	24.20	0.83%	60,510,500
Apr 30, 2026	23.10	24.26	22.88	24.00	24.00	3.36%	80,561,230
Apr 29, 2026	21.51	23.22	21.51	23.22	23.22	10.00%	42,019,620
Apr 28, 2026	21.98	21.98	21.04	21.11	21.11	-3.74%	20,365,080
Apr 27, 2026	22.10	22.20	21.67	21.93	21.93	-1.62%	18,328,400
Apr 24, 2026	22.69	22.75	22.06	22.29	22.29	-2.37%	20,218,610
Apr 23, 2026	23.26	23.38	22.60	22.83	22.83	-2.31%	24,901,880
Apr 22, 2026	23.24	23.39	22.90	23.37	23.37	-0.85%	24,675,210
Apr 21, 2026	23.90	24.09	23.33	23.57	23.57	-1.50%	34,526,270
Apr 20, 2026	23.16	23.94	23.16	23.93	23.93	3.50%	49,952,570
Apr 17, 2026	22.83	23.34	22.70	23.12	23.12	0.96%	24,859,860
Apr 16, 2026	23.00	23.15	22.57	22.90	22.90	-0.78%	23,508,650
Apr 15, 2026	23.15	23.72	22.97	23.08	23.08	0.04%	36,103,150
Apr 14, 2026	22.75	23.10	22.45	23.07	23.07	2.31%	29,250,160
Apr 13, 2026	22.32	22.73	22.21	22.55	22.55	0.62%	15,509,490
Apr 10, 2026	22.51	22.80	22.40	22.41	22.41	0.09%	18,651,960
Apr 9, 2026	22.18	22.84	22.00	22.39	22.39	-0.31%	22,201,080
Apr 8, 2026	21.59	22.49	21.59	22.46	22.46	5.99%	25,882,190
Apr 7, 2026	21.45	21.51	21.04	21.19	21.19	-0.47%	12,386,190
Apr 3, 2026	21.89	22.00	21.20	21.29	21.29	-2.61%	13,345,520
Apr 2, 2026	22.40	22.67	21.66	21.86	21.86	-1.97%	17,070,420
Apr 1, 2026	22.87	22.92	22.10	22.30	22.30	-0.98%	23,213,340
Mar 31, 2026	22.63	23.15	22.51	22.52	22.52	0.13%	29,048,050
Mar 30, 2026	21.60	22.60	21.52	22.49	22.49	2.41%	28,914,580
Mar 27, 2026	21.28	22.15	21.20	21.96	21.96	1.15%	16,578,950
Mar 26, 2026	22.24	22.29	21.50	21.71	21.71	-1.09%	17,197,270
Mar 25, 2026	21.66	22.04	21.59	21.95	21.95	1.86%	17,567,520
Mar 24, 2026	21.50	21.59	20.84	21.55	21.55	2.62%	25,145,490
Mar 23, 2026	21.67	22.29	20.87	21.00	21.00	-5.45%	29,511,500
Mar 20, 2026	23.25	23.25	22.20	22.21	22.21	-3.31%	18,681,350
Mar 19, 2026	23.16	23.37	22.83	22.97	22.97	-2.59%	18,380,990