SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.40	21.43	20.56	21.40	-	-0.23%	23,864,246
May 18, 2026	21.38	21.75	21.07	21.45	21.45	-0.56%	20,088,370
May 15, 2026	21.91	22.28	21.43	21.57	21.57	-1.73%	28,670,630
May 14, 2026	22.74	22.85	21.91	21.95	21.95	-3.47%	30,123,600
May 13, 2026	22.50	22.88	22.30	22.74	22.74	1.79%	30,606,480
May 12, 2026	22.81	22.88	22.18	22.34	22.34	-1.76%	30,690,730
May 11, 2026	22.49	22.79	22.20	22.74	22.74	2.43%	42,947,470
May 8, 2026	21.72	22.25	21.69	22.20	22.20	1.37%	31,062,030
May 7, 2026	22.06	22.10	21.62	21.90	21.90	-0.18%	25,698,180
May 6, 2026	21.56	22.11	21.53	21.94	21.94	2.67%	30,519,640
Apr 30, 2026	21.03	21.40	20.95	21.37	21.37	1.09%	20,058,390
Apr 29, 2026	20.74	21.22	20.70	21.14	21.14	1.34%	19,393,830
Apr 28, 2026	21.20	21.68	20.75	20.86	20.86	0.92%	28,356,800
Apr 27, 2026	20.52	20.90	20.42	20.67	20.67	-0.14%	17,881,040
Apr 24, 2026	21.10	21.25	20.60	20.70	20.70	-2.36%	21,033,440
Apr 23, 2026	22.08	22.08	21.02	21.20	21.20	-3.94%	31,608,720
Apr 22, 2026	21.82	22.25	21.80	22.07	22.07	-0.27%	27,430,890
Apr 21, 2026	21.86	22.21	21.75	22.13	22.13	1.51%	32,804,590
Apr 20, 2026	21.54	21.87	21.46	21.80	21.80	1.16%	23,989,140
Apr 17, 2026	21.20	21.68	21.10	21.55	21.55	1.70%	25,711,810
Apr 16, 2026	20.94	21.24	20.85	21.19	21.19	1.19%	18,330,310
Apr 15, 2026	21.31	21.63	20.83	20.94	20.94	-0.85%	23,877,350
Apr 14, 2026	21.15	21.25	20.92	21.12	21.12	1.00%	15,760,770
Apr 13, 2026	20.95	21.14	20.84	20.91	20.91	-0.71%	13,871,430
Apr 10, 2026	21.30	21.46	21.06	21.06	21.06	-0.14%	17,171,040
Apr 9, 2026	21.18	21.30	20.95	21.09	21.09	-1.63%	15,605,610
Apr 8, 2026	20.76	21.46	20.75	21.44	21.44	5.82%	25,097,640
Apr 7, 2026	20.04	20.48	20.04	20.26	20.26	1.20%	14,471,870
Apr 3, 2026	20.47	20.57	20.00	20.02	20.02	-2.10%	13,310,720
Apr 2, 2026	20.83	20.98	20.27	20.45	20.45	-2.29%	16,994,370
Apr 1, 2026	21.08	21.16	20.64	20.93	20.93	1.50%	18,805,170
Mar 31, 2026	20.82	21.19	20.59	20.62	20.62	-0.77%	20,920,530
Mar 30, 2026	20.36	20.87	20.33	20.78	20.78	0.43%	18,406,210
Mar 27, 2026	20.03	20.69	20.02	20.69	20.69	1.47%	16,956,660
Mar 26, 2026	20.50	20.60	20.12	20.39	20.39	-0.34%	19,896,720
Mar 25, 2026	20.02	20.66	20.01	20.46	20.46	2.76%	27,053,090
Mar 24, 2026	19.57	19.93	19.17	19.91	19.91	3.64%	26,586,680
Mar 23, 2026	19.80	20.21	19.08	19.21	19.21	-4.71%	32,808,030
Mar 20, 2026	20.83	20.97	20.08	20.16	20.16	-2.42%	24,081,090
Mar 19, 2026	21.20	21.34	20.56	20.66	20.66	-4.44%	23,897,570
Mar 18, 2026	21.43	21.67	21.13	21.62	21.62	0.93%	18,544,190
Mar 17, 2026	21.99	22.18	21.37	21.42	21.42	-2.55%	23,139,540
Mar 16, 2026	22.50	22.58	21.43	21.98	21.98	-2.96%	39,279,970
Mar 13, 2026	22.40	23.15	22.23	22.65	22.65	0.31%	32,361,800
Mar 12, 2026	23.38	23.45	22.25	22.58	22.58	-4.00%	49,011,160
Mar 11, 2026	24.08	24.34	23.50	23.52	23.52	-2.12%	31,526,320
Mar 10, 2026	24.21	24.32	23.70	24.03	24.03	1.18%	26,920,070
Mar 9, 2026	23.80	23.94	22.95	23.75	23.75	-1.62%	40,217,660
Mar 6, 2026	24.29	24.70	23.95	24.14	24.14	-1.87%	32,502,750
Mar 5, 2026	24.40	25.22	24.07	24.60	24.60	3.23%	52,787,240