SHE:000997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.99	20.15	19.84	19.89	19.89	-0.85%	10,863,660
Apr 29, 2026	19.70	20.21	19.65	20.06	20.06	1.36%	12,041,340
Apr 28, 2026	20.03	20.03	19.60	19.79	19.79	-1.44%	15,388,490
Apr 27, 2026	20.69	20.69	20.00	20.08	20.08	-4.20%	27,509,870
Apr 24, 2026	20.91	21.04	20.47	20.96	20.96	-0.38%	16,761,540
Apr 23, 2026	21.11	21.34	20.92	21.04	21.04	-0.75%	17,721,380
Apr 22, 2026	21.02	21.24	20.81	21.20	21.20	0.43%	17,010,150
Apr 21, 2026	21.51	21.51	21.01	21.11	21.11	-1.77%	17,363,110
Apr 20, 2026	21.26	21.63	21.01	21.49	21.49	1.08%	27,889,120
Apr 17, 2026	20.67	21.79	20.60	21.26	21.26	5.14%	43,980,360
Apr 16, 2026	19.86	20.29	19.86	20.22	20.22	1.92%	22,101,180
Apr 15, 2026	20.02	20.20	19.80	19.84	19.84	-0.20%	13,497,650
Apr 14, 2026	19.83	19.93	19.66	19.88	19.88	1.22%	13,792,030
Apr 13, 2026	19.96	20.00	19.61	19.64	19.64	-2.68%	21,225,920
Apr 10, 2026	19.97	20.40	19.86	20.18	20.18	1.97%	31,955,046
Apr 9, 2026	20.34	20.34	19.72	19.79	19.79	-3.84%	21,032,938
Apr 8, 2026	20.03	20.65	19.96	20.58	20.58	4.89%	24,501,065
Apr 7, 2026	19.51	19.90	19.51	19.62	19.62	0.20%	6,777,867
Apr 3, 2026	19.98	20.30	19.48	19.58	19.58	-1.06%	9,315,283
Apr 2, 2026	20.30	20.32	19.66	19.79	19.79	-2.51%	12,476,720
Apr 1, 2026	20.40	20.49	20.22	20.30	20.30	1.00%	11,550,690
Mar 31, 2026	20.24	20.47	20.05	20.10	20.10	-0.50%	11,628,910
Mar 30, 2026	19.88	20.27	19.73	20.20	20.20	0.25%	13,485,650
Mar 27, 2026	19.88	20.39	19.85	20.15	20.15	0.05%	12,109,310
Mar 26, 2026	20.57	20.63	20.10	20.14	20.14	-2.09%	7,886,815
Mar 25, 2026	20.30	20.69	20.29	20.57	20.57	1.33%	9,971,531
Mar 24, 2026	20.10	20.41	19.81	20.30	20.30	2.78%	16,704,590
Mar 23, 2026	20.58	20.70	19.52	19.75	19.75	-6.00%	19,237,930
Mar 20, 2026	21.78	21.85	21.01	21.01	21.01	-3.09%	10,324,510
Mar 19, 2026	22.00	22.07	21.61	21.68	21.68	-2.61%	13,645,940
Mar 18, 2026	22.01	22.35	21.76	22.26	22.26	1.04%	10,662,830
Mar 17, 2026	22.79	22.79	22.03	22.03	22.03	-3.33%	18,899,110
Mar 16, 2026	22.61	22.93	22.50	22.79	22.79	1.24%	11,073,170
Mar 13, 2026	22.97	22.97	22.45	22.51	22.51	-2.22%	13,372,940
Mar 12, 2026	22.80	23.13	22.76	23.02	23.02	0.61%	11,363,722
Mar 11, 2026	23.07	23.15	22.80	22.88	22.88	-0.82%	12,124,930
Mar 10, 2026	23.08	23.43	22.93	23.07	23.07	0.70%	11,542,080
Mar 9, 2026	22.78	23.02	22.35	22.91	22.91	-1.04%	12,402,770
Mar 6, 2026	22.88	23.22	22.78	23.15	23.15	0.74%	9,446,179
Mar 5, 2026	23.01	23.14	22.80	22.98	22.98	1.37%	10,998,734
Mar 4, 2026	22.67	22.94	22.50	22.67	22.67	-0.66%	11,581,890
Mar 3, 2026	24.00	24.08	22.77	22.82	22.82	-4.88%	19,453,590
Mar 2, 2026	24.88	24.88	23.57	23.99	23.99	-4.69%	27,743,780
Feb 27, 2026	25.33	25.58	25.03	25.17	25.17	-0.83%	20,511,100
Feb 26, 2026	25.90	26.05	25.28	25.38	25.38	-1.63%	13,567,740
Feb 25, 2026	25.70	26.06	25.65	25.80	25.80	0.47%	11,283,500
Feb 24, 2026	26.44	26.48	25.54	25.68	25.68	-2.25%	17,922,103
Feb 13, 2026	26.59	26.84	26.23	26.27	26.27	-1.20%	9,655,029
Feb 12, 2026	26.62	26.70	26.32	26.59	26.59	0.26%	7,940,362
Feb 11, 2026	26.74	26.82	26.52	26.52	26.52	-1.08%	7,130,550