SHE:001215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.44	40.79	38.92	39.31	39.31	-2.79%	2,902,210
May 28, 2026	42.22	42.40	40.06	40.44	40.44	-3.32%	4,202,171
May 27, 2026	42.25	42.54	40.20	41.83	41.83	-1.46%	3,654,400
May 26, 2026	43.06	43.80	41.19	42.45	42.45	-3.54%	4,885,400
May 25, 2026	42.08	44.20	41.84	44.01	44.01	3.55%	5,362,298
May 22, 2026	41.44	45.14	39.80	42.50	42.50	3.56%	11,656,700
May 21, 2026	45.87	46.50	41.04	41.04	41.04	-10.00%	10,186,700
May 20, 2026	45.50	46.08	44.50	45.60	45.60	2.54%	7,245,299
May 19, 2026	42.39	44.78	42.30	44.47	44.47	5.91%	6,197,100
May 18, 2026	41.11	42.16	40.18	41.99	41.99	2.92%	6,724,979
May 15, 2026	38.58	41.55	37.07	40.80	40.80	2.13%	11,079,680
May 14, 2026	44.41	44.47	39.95	39.95	39.95	-10.00%	8,982,100
May 13, 2026	45.90	46.31	43.80	44.39	44.39	-4.25%	7,632,822
May 12, 2026	47.52	48.80	46.01	46.36	46.36	-2.67%	7,472,800
May 11, 2026	49.54	49.80	47.50	47.63	47.63	-2.82%	4,668,393
May 8, 2026	48.01	49.36	46.99	49.01	49.01	1.68%	7,536,400
May 7, 2026	48.66	49.12	46.95	48.20	48.20	-0.33%	6,265,699
May 6, 2026	47.01	49.42	46.30	48.36	48.36	3.20%	9,586,433
Apr 30, 2026	41.97	46.86	41.80	46.86	46.86	10.00%	9,785,449
Apr 29, 2026	47.00	49.20	41.59	42.60	42.60	-7.81%	15,387,300
Apr 28, 2026	45.80	46.70	44.73	46.21	46.21	0.46%	5,755,203
Apr 27, 2026	43.15	46.62	42.88	46.00	46.00	6.70%	12,427,530
Apr 24, 2026	43.41	44.51	42.32	43.11	43.11	-0.67%	6,136,299
Apr 23, 2026	39.46	43.40	39.30	43.40	43.40	10.01%	8,238,777
Apr 22, 2026	39.63	40.00	39.27	39.45	39.45	-0.45%	2,017,200
Apr 21, 2026	39.53	39.85	39.24	39.63	39.63	0.25%	1,747,200
Apr 20, 2026	39.50	39.63	38.72	39.53	39.53	0.10%	2,503,700
Apr 17, 2026	39.00	39.50	38.44	39.49	39.49	1.91%	2,842,520
Apr 16, 2026	38.38	38.95	37.80	38.75	38.75	1.23%	3,400,337
Apr 15, 2026	38.00	39.09	37.93	38.28	38.28	0.82%	2,923,799
Apr 14, 2026	38.74	38.74	37.70	37.97	37.97	-0.60%	2,396,189
Apr 13, 2026	38.68	38.90	37.20	38.20	38.20	-1.29%	2,219,799
Apr 10, 2026	38.74	39.29	38.60	38.70	38.70	0.39%	1,514,400
Apr 9, 2026	38.70	38.80	38.10	38.55	38.55	-0.75%	1,446,300
Apr 8, 2026	38.52	39.19	38.27	38.84	38.84	1.92%	2,214,100
Apr 7, 2026	38.63	38.82	37.80	38.11	38.11	-1.35%	1,714,000
Apr 3, 2026	39.84	40.30	38.40	38.63	38.63	-3.13%	2,583,300
Apr 2, 2026	39.51	39.96	39.01	39.88	39.88	0.28%	2,771,137
Apr 1, 2026	38.40	40.31	38.20	39.77	39.77	5.02%	5,308,966
Mar 31, 2026	38.25	39.43	37.75	37.87	37.87	-0.47%	3,423,357
Mar 30, 2026	35.55	38.16	35.51	38.05	38.05	5.02%	4,530,558
Mar 27, 2026	34.79	36.79	34.29	36.23	36.23	3.84%	3,282,401
Mar 26, 2026	35.19	35.49	34.58	34.89	34.89	0.11%	1,379,600
Mar 25, 2026	34.72	34.96	34.51	34.85	34.85	0.58%	1,020,472
Mar 24, 2026	34.40	34.80	33.87	34.65	34.65	2.79%	2,124,799
Mar 23, 2026	36.36	36.48	33.25	33.71	33.71	-8.15%	3,989,600
Mar 20, 2026	36.57	37.77	36.40	36.70	36.70	0.41%	2,693,942
Mar 19, 2026	36.35	36.80	35.50	36.55	36.55	0.41%	1,933,391
Mar 18, 2026	36.90	36.95	36.11	36.40	36.40	-1.14%	1,317,499
Mar 17, 2026	37.02	37.66	36.60	36.82	36.82	-0.41%	2,130,177