SHE:001205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.99	14.16	13.70	14.02	14.02	-0.36%	4,467,231
May 27, 2026	14.54	14.54	13.92	14.07	14.07	-1.88%	3,785,182
May 26, 2026	14.50	14.64	14.20	14.34	14.34	-1.38%	3,960,400
May 25, 2026	14.78	14.93	14.58	14.69	14.54	-0.61%	4,306,380
May 22, 2026	14.84	14.96	14.54	14.78	14.63	-0.20%	3,418,995
May 21, 2026	15.15	15.40	14.71	14.81	14.66	-1.92%	3,024,700
May 20, 2026	14.90	15.25	14.74	15.10	14.95	1.27%	3,420,017
May 19, 2026	14.89	15.07	14.75	14.91	14.76	0.13%	1,870,451
May 18, 2026	14.75	14.93	14.49	14.89	14.74	0.61%	3,373,600
May 15, 2026	15.12	15.13	14.72	14.80	14.65	-2.18%	3,452,700
May 14, 2026	15.26	15.30	15.04	15.13	14.98	-0.26%	2,508,339
May 13, 2026	15.33	15.40	15.15	15.17	15.02	-0.91%	2,993,499
May 12, 2026	15.54	15.68	15.21	15.31	15.15	-1.42%	2,949,820
May 11, 2026	15.59	15.66	15.32	15.53	15.37	-0.32%	3,829,740
May 8, 2026	15.27	15.72	15.21	15.58	15.42	1.83%	3,826,469
May 7, 2026	15.14	15.42	15.14	15.30	15.14	0.59%	3,573,869
May 6, 2026	15.17	15.23	15.05	15.21	15.05	0.60%	3,053,100
Apr 30, 2026	15.12	15.18	14.95	15.12	14.97	-	3,478,400
Apr 29, 2026	14.93	15.19	14.85	15.12	14.97	1.34%	3,531,710
Apr 28, 2026	14.75	14.93	14.73	14.92	14.77	0.81%	3,203,400
Apr 27, 2026	14.60	14.86	14.37	14.80	14.65	1.37%	3,346,200
Apr 24, 2026	14.45	14.69	14.25	14.60	14.45	0.97%	2,925,020
Apr 23, 2026	14.75	14.75	14.43	14.46	14.31	-1.97%	3,413,300
Apr 22, 2026	14.66	14.80	14.64	14.75	14.60	0.61%	3,085,040
Apr 21, 2026	14.71	14.74	14.61	14.66	14.51	0.21%	3,021,540
Apr 20, 2026	14.88	14.94	14.55	14.63	14.48	-0.41%	5,069,509
Apr 17, 2026	14.69	14.82	14.65	14.69	14.54	1.31%	5,053,700
Apr 16, 2026	14.34	14.53	14.28	14.50	14.35	1.33%	2,086,600
Apr 15, 2026	14.43	14.49	14.28	14.31	14.16	-0.49%	1,792,160
Apr 14, 2026	14.36	14.40	14.24	14.38	14.23	0.56%	1,819,460
Apr 13, 2026	14.43	14.43	14.15	14.30	14.15	-0.56%	2,486,700
Apr 10, 2026	14.48	14.55	14.36	14.38	14.23	0.14%	2,231,400
Apr 9, 2026	14.66	14.66	14.33	14.36	14.21	-2.25%	2,414,000
Apr 8, 2026	14.61	14.77	14.55	14.69	14.54	1.94%	3,708,800
Apr 7, 2026	14.22	14.48	14.06	14.41	14.26	1.77%	2,570,165
Apr 3, 2026	14.71	14.75	14.12	14.16	14.02	-3.08%	2,889,200
Apr 2, 2026	14.61	14.97	14.47	14.61	14.46	-	3,642,000
Apr 1, 2026	14.47	14.63	14.38	14.61	14.46	2.74%	3,308,720
Mar 31, 2026	14.38	14.53	14.21	14.22	14.07	-1.11%	2,447,500
Mar 30, 2026	14.36	14.48	14.13	14.38	14.23	-0.35%	1,995,800
Mar 27, 2026	14.25	14.56	14.12	14.43	14.28	1.19%	2,650,760
Mar 26, 2026	14.54	14.66	14.19	14.26	14.11	-1.99%	3,732,395
Mar 25, 2026	14.15	14.80	14.09	14.55	14.40	3.05%	5,417,211
Mar 24, 2026	14.17	14.24	13.81	14.12	13.98	1.51%	3,824,384
Mar 23, 2026	14.49	14.49	13.90	13.91	13.77	-4.20%	4,593,314
Mar 20, 2026	14.91	15.09	14.52	14.52	14.37	-2.68%	3,137,025
Mar 19, 2026	15.29	15.32	14.87	14.92	14.77	-2.74%	4,085,850
Mar 18, 2026	15.28	15.38	15.14	15.34	15.18	0.26%	2,674,720
Mar 17, 2026	15.60	15.64	15.26	15.30	15.14	-2.05%	4,122,015
Mar 16, 2026	15.56	15.70	15.45	15.62	15.46	0.84%	3,888,840