SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.19	22.33	21.59	21.81	21.81	-0.64%	12,004,490
Jun 11, 2026	22.25	22.26	21.54	21.95	21.95	-1.70%	9,134,169
Jun 10, 2026	23.26	23.32	21.80	22.33	22.33	-4.41%	14,115,860
Jun 9, 2026	23.15	23.48	22.80	23.36	23.36	0.43%	12,785,225
Jun 8, 2026	21.93	23.45	21.90	23.26	23.26	4.96%	18,942,320
Jun 5, 2026	22.50	22.90	22.03	22.16	22.16	-1.42%	8,673,862
Jun 4, 2026	22.71	23.22	22.29	22.48	22.48	-1.27%	15,945,910
Jun 3, 2026	22.70	23.39	22.10	22.77	22.77	0.18%	15,035,060
Jun 2, 2026	21.76	23.08	21.70	22.73	22.73	4.89%	18,497,070
Jun 1, 2026	21.59	21.90	20.98	21.67	21.67	0.84%	16,464,600
May 29, 2026	20.67	21.68	20.67	21.49	21.49	4.02%	17,249,930
May 28, 2026	21.03	21.16	20.40	20.66	20.66	-1.76%	8,873,062
May 27, 2026	21.44	21.55	20.75	21.03	21.03	-1.96%	11,328,730
May 26, 2026	21.15	21.56	20.92	21.45	21.45	1.04%	8,200,720
May 25, 2026	21.05	21.45	20.93	21.23	21.23	1.63%	10,017,320
May 22, 2026	21.04	21.10	20.74	20.89	20.89	0.43%	7,531,095
May 21, 2026	21.26	21.59	20.78	20.80	20.80	-1.65%	9,493,777
May 20, 2026	21.28	21.47	20.93	21.15	21.15	-1.40%	10,794,010
May 19, 2026	21.32	21.51	21.12	21.45	21.45	0.61%	9,244,826
May 18, 2026	22.05	22.13	21.08	21.32	21.32	-4.14%	20,645,420
May 15, 2026	22.67	22.80	22.06	22.24	22.24	-1.51%	10,780,190
May 14, 2026	23.26	23.48	22.58	22.58	22.58	-2.46%	17,221,010
May 13, 2026	23.11	23.65	22.84	23.15	23.15	0.17%	14,522,520
May 12, 2026	22.80	23.31	22.58	23.11	23.11	1.36%	15,411,400
May 11, 2026	22.37	23.15	22.33	22.80	22.80	2.06%	17,585,420
May 8, 2026	22.68	22.81	22.29	22.34	22.34	-2.49%	13,005,900
May 7, 2026	22.70	23.16	22.38	22.91	22.91	0.93%	19,479,930
May 6, 2026	22.07	22.85	22.05	22.70	22.70	3.89%	26,899,710
Apr 30, 2026	23.35	23.65	21.70	21.85	21.85	-3.74%	31,628,670
Apr 29, 2026	22.80	23.08	22.37	22.70	22.70	-0.61%	15,888,790
Apr 28, 2026	22.47	23.03	22.08	22.84	22.84	0.93%	20,004,020
Apr 27, 2026	23.42	23.75	22.49	22.63	22.63	-3.37%	25,737,780
Apr 24, 2026	24.03	24.28	23.25	23.42	23.42	-2.98%	16,099,720
Apr 23, 2026	24.69	24.93	23.95	24.14	24.14	-1.87%	15,611,530
Apr 22, 2026	24.11	24.96	23.74	24.60	24.60	1.32%	16,724,220
Apr 21, 2026	23.61	24.68	23.56	24.28	24.28	2.92%	21,234,600
Apr 20, 2026	23.73	24.16	23.35	23.59	23.59	-0.97%	12,721,640
Apr 17, 2026	24.04	24.10	23.13	23.82	23.82	-2.89%	22,401,770
Apr 16, 2026	23.54	24.66	23.03	24.53	24.53	4.56%	32,728,650
Apr 15, 2026	23.88	24.10	23.44	23.46	23.46	-2.78%	24,434,110
Apr 14, 2026	26.04	26.16	23.79	24.13	24.13	-8.70%	49,762,770
Apr 13, 2026	25.03	26.85	24.81	26.43	26.43	4.51%	27,107,700
Apr 10, 2026	24.71	25.42	24.50	25.29	25.29	2.51%	21,492,740
Apr 9, 2026	24.10	25.27	24.00	24.67	24.67	0.69%	15,857,230
Apr 8, 2026	24.55	24.90	24.10	24.50	24.50	1.11%	22,544,630
Apr 7, 2026	24.52	24.95	23.86	24.23	24.23	-0.86%	20,841,730
Apr 3, 2026	23.49	24.96	23.41	24.44	24.44	4.00%	28,444,620
Apr 2, 2026	23.78	23.81	23.03	23.50	23.50	-1.63%	18,409,360
Apr 1, 2026	22.65	23.99	22.46	23.89	23.89	7.37%	32,511,120
Mar 31, 2026	22.54	22.75	22.10	22.25	22.25	-1.16%	12,364,510