SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	19.73	20.10	19.00	19.44	19.44	-2.80%	2,299,100
Jun 5, 2026	19.92	20.30	19.57	20.00	20.00	0.45%	2,525,500
Jun 4, 2026	20.10	20.26	19.68	19.91	19.91	-1.04%	1,812,145
Jun 3, 2026	20.60	20.60	19.92	20.12	20.12	-2.33%	2,692,860
Jun 2, 2026	21.19	21.34	20.32	20.60	20.60	-2.69%	3,059,300
Jun 1, 2026	20.53	21.46	20.40	21.17	21.17	2.42%	3,463,158
May 29, 2026	21.35	21.58	20.52	20.67	20.67	-2.87%	3,062,160
May 28, 2026	21.21	21.63	20.88	21.28	21.28	-0.23%	3,253,658
May 27, 2026	21.11	21.64	20.61	21.33	21.33	1.19%	3,398,388
May 26, 2026	21.59	21.70	20.81	21.08	21.08	-2.95%	2,790,045
May 25, 2026	21.14	21.85	20.89	21.72	21.72	2.60%	3,776,100
May 22, 2026	20.75	21.34	20.37	21.17	21.17	3.47%	2,775,881
May 21, 2026	21.61	21.70	20.46	20.46	20.46	-5.01%	3,226,800
May 20, 2026	21.77	21.78	21.20	21.54	21.54	-1.10%	2,494,400
May 19, 2026	21.97	22.07	21.53	21.78	21.78	-0.55%	2,547,098
May 18, 2026	22.15	22.20	21.55	21.90	21.90	-1.13%	3,421,200
May 15, 2026	22.00	22.87	21.85	22.15	22.15	0.91%	4,513,822
May 14, 2026	22.27	22.43	21.88	21.95	21.95	-1.48%	3,925,321
May 13, 2026	22.73	23.16	22.02	22.28	22.28	-0.85%	6,877,301
May 12, 2026	22.40	22.90	22.26	22.47	22.47	0.40%	5,161,536
May 11, 2026	22.22	22.50	22.03	22.38	22.38	1.08%	4,830,600
May 8, 2026	21.81	22.35	21.60	22.14	22.14	1.75%	5,733,400
May 7, 2026	22.00	22.19	21.71	21.76	21.76	-1.09%	4,207,900
May 6, 2026	22.39	22.45	21.77	22.00	22.00	-0.09%	6,858,020
Apr 30, 2026	21.96	22.55	21.76	22.02	22.02	1.01%	8,108,000
Apr 29, 2026	21.17	22.04	21.02	21.80	21.80	4.56%	8,179,200
Apr 28, 2026	20.74	21.03	20.61	20.85	20.85	-0.14%	2,537,600
Apr 27, 2026	20.78	20.93	20.32	20.88	20.88	0.53%	3,039,278
Apr 24, 2026	20.52	20.80	20.25	20.77	20.77	1.07%	2,576,100
Apr 23, 2026	20.73	20.73	20.42	20.55	20.55	-0.68%	1,934,860
Apr 22, 2026	20.76	20.76	20.41	20.69	20.69	-0.62%	2,194,100
Apr 21, 2026	20.66	20.85	20.47	20.82	20.82	0.97%	2,454,820
Apr 20, 2026	20.45	20.68	20.21	20.62	20.62	0.83%	1,550,800
Apr 17, 2026	20.68	20.71	20.22	20.45	20.45	-1.11%	1,547,000
Apr 16, 2026	20.25	20.76	20.03	20.68	20.68	2.63%	2,433,740
Apr 15, 2026	20.44	20.46	20.07	20.15	20.15	-1.42%	1,462,420
Apr 14, 2026	20.68	20.71	20.20	20.44	20.44	-0.73%	1,624,500
Apr 13, 2026	20.54	20.65	20.42	20.59	20.59	-0.19%	1,358,000
Apr 10, 2026	20.60	20.86	20.47	20.63	20.63	1.23%	2,332,100
Apr 9, 2026	20.71	20.72	20.26	20.38	20.38	-1.45%	1,730,280
Apr 8, 2026	20.34	20.84	20.30	20.68	20.68	2.73%	2,879,680
Apr 7, 2026	19.61	20.19	19.50	20.13	20.13	3.23%	2,702,380
Apr 3, 2026	20.39	20.39	19.39	19.50	19.50	-3.99%	2,659,901
Apr 2, 2026	20.61	20.65	20.15	20.31	20.31	-1.55%	2,283,700
Apr 1, 2026	20.84	20.96	20.44	20.63	20.63	0.24%	2,546,200
Mar 31, 2026	20.82	21.11	20.52	20.58	20.58	-1.63%	3,543,800
Mar 30, 2026	20.26	20.95	20.20	20.92	20.92	1.80%	3,760,040
Mar 27, 2026	20.01	20.79	19.91	20.55	20.55	1.99%	3,617,900
Mar 26, 2026	20.28	20.54	20.01	20.15	20.15	-0.64%	2,749,700
Mar 25, 2026	19.78	20.39	19.70	20.28	20.28	2.53%	3,622,200