SHE:000921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	26.55	26.94	26.30	26.64	26.64	-0.34%	8,531,984
Jun 9, 2026	26.78	27.42	26.36	26.73	26.73	-0.22%	12,191,350
Jun 8, 2026	26.33	27.50	26.23	26.79	26.79	0.22%	16,278,010
Jun 5, 2026	26.68	27.50	26.60	26.73	26.73	0.68%	15,027,280
Jun 4, 2026	26.29	27.04	26.13	26.55	26.55	-	13,333,890
Jun 3, 2026	26.30	27.00	26.00	26.55	26.55	-0.41%	17,579,350
Jun 2, 2026	25.90	26.89	25.77	26.66	26.66	5.88%	24,868,470
Jun 1, 2026	24.28	25.28	23.95	25.18	25.18	2.11%	14,422,590
May 29, 2026	24.25	25.04	23.87	24.66	24.66	2.41%	12,495,970
May 28, 2026	24.55	24.55	23.75	24.08	24.08	-1.87%	6,539,034
May 27, 2026	24.59	24.89	24.20	24.54	24.54	-0.12%	6,851,250
May 26, 2026	24.81	24.94	24.42	24.57	24.57	-1.52%	7,340,300
May 25, 2026	24.05	25.18	23.74	24.95	24.95	3.48%	14,443,880
May 22, 2026	24.21	24.29	23.88	24.11	24.11	-0.41%	5,466,158
May 21, 2026	24.63	24.86	24.17	24.21	24.21	-1.38%	7,311,632
May 20, 2026	24.45	24.78	24.07	24.55	24.55	0.41%	8,486,500
May 19, 2026	24.06	24.66	23.96	24.45	24.45	1.62%	10,043,450
May 18, 2026	24.47	24.66	23.91	24.06	24.06	-1.64%	9,652,914
May 15, 2026	23.70	24.64	23.59	24.46	24.46	3.82%	14,564,280
May 14, 2026	24.03	24.05	23.50	23.56	23.56	-1.96%	8,211,870
May 13, 2026	24.46	24.67	23.81	24.03	24.03	-1.92%	9,929,220
May 12, 2026	24.70	24.72	24.06	24.50	24.50	-0.97%	10,826,290
May 11, 2026	24.57	25.03	24.27	24.74	24.74	0.53%	11,790,400
May 8, 2026	24.23	24.78	24.10	24.61	24.61	1.53%	11,934,930
May 7, 2026	24.28	24.67	24.16	24.24	24.24	-0.08%	8,430,115
May 6, 2026	24.03	24.31	23.83	24.26	24.26	0.96%	13,087,900
Apr 30, 2026	23.50	24.29	23.45	24.03	24.03	2.12%	15,191,550
Apr 29, 2026	22.70	23.85	22.68	23.53	23.53	3.57%	18,813,740
Apr 28, 2026	22.40	22.78	22.33	22.72	22.72	1.07%	9,942,073
Apr 27, 2026	22.46	22.75	22.35	22.48	22.48	-0.13%	5,031,746
Apr 24, 2026	22.45	22.84	22.08	22.51	22.51	0.09%	8,192,847
Apr 23, 2026	22.47	22.77	22.31	22.49	22.49	-0.44%	4,918,858
Apr 22, 2026	22.59	22.67	22.42	22.59	22.59	-0.04%	4,225,427
Apr 21, 2026	22.58	22.85	22.43	22.60	22.60	0.44%	5,031,530
Apr 20, 2026	22.50	22.59	22.36	22.50	22.50	0.18%	3,980,238
Apr 17, 2026	22.82	22.82	22.38	22.46	22.46	-1.79%	6,556,087
Apr 16, 2026	22.56	22.95	22.42	22.87	22.87	1.42%	8,660,386
Apr 15, 2026	22.50	22.78	22.00	22.55	22.55	2.08%	11,578,940
Apr 14, 2026	22.08	22.15	21.88	22.09	22.09	0.50%	5,114,300
Apr 13, 2026	22.02	22.32	21.93	21.98	21.98	-1.21%	6,690,002
Apr 10, 2026	22.05	22.53	22.05	22.25	22.25	1.00%	7,916,457
Apr 9, 2026	21.82	22.30	21.79	22.03	22.03	-	8,567,817
Apr 8, 2026	21.65	22.13	21.65	22.03	22.03	3.09%	9,764,432
Apr 7, 2026	21.59	21.65	21.23	21.37	21.37	-0.65%	4,427,107
Apr 3, 2026	21.88	21.92	21.40	21.51	21.51	-1.42%	5,393,800
Apr 2, 2026	22.31	22.35	21.73	21.82	21.82	-2.37%	11,715,180
Apr 1, 2026	21.69	22.75	21.68	22.35	22.35	3.76%	19,911,550
Mar 31, 2026	21.24	22.02	21.22	21.54	21.54	0.80%	14,569,540
Mar 30, 2026	21.94	21.95	21.26	21.37	21.37	-3.87%	12,752,190
Mar 27, 2026	22.22	22.38	21.93	22.23	22.23	-1.11%	6,829,899