SHE:001216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.07	17.36	16.56	16.57	16.57	-2.59%	3,388,800
May 20, 2026	16.91	17.19	16.79	17.01	17.01	0.29%	2,391,900
May 19, 2026	17.17	17.25	16.78	16.96	16.96	-1.05%	3,537,900
May 18, 2026	17.30	17.80	17.02	17.14	17.14	-0.58%	3,931,966
May 15, 2026	17.26	17.66	17.14	17.24	17.24	-	3,426,600
May 14, 2026	18.04	18.15	17.24	17.24	17.24	-4.22%	4,851,220
May 13, 2026	18.00	18.55	17.83	18.00	18.00	0.61%	4,768,600
May 12, 2026	18.06	18.26	17.80	17.89	17.89	-0.94%	2,999,196
May 11, 2026	18.40	18.40	17.90	18.06	18.06	-1.20%	4,110,700
May 8, 2026	18.05	18.36	17.95	18.28	18.28	1.56%	3,233,400
May 7, 2026	17.97	18.43	17.87	18.00	18.00	0.28%	4,211,700
May 6, 2026	18.27	18.30	17.82	17.95	17.95	-1.75%	4,332,967
Apr 30, 2026	17.75	18.58	17.63	18.27	18.27	3.10%	5,556,500
Apr 29, 2026	18.09	18.09	17.55	17.72	17.72	-2.32%	4,079,300
Apr 28, 2026	18.48	18.48	18.05	18.14	18.14	-1.89%	2,869,100
Apr 27, 2026	18.73	18.73	18.02	18.49	18.49	0.11%	3,584,542
Apr 24, 2026	18.34	18.63	18.29	18.47	18.47	0.49%	2,585,700
Apr 23, 2026	18.70	18.80	18.31	18.38	18.38	-2.29%	4,389,543
Apr 22, 2026	19.17	19.20	18.71	18.81	18.81	-1.31%	4,177,800
Apr 21, 2026	18.99	19.40	18.82	19.06	19.06	1.28%	5,412,970
Apr 20, 2026	18.80	18.99	18.59	18.82	18.82	0.43%	4,534,241
Apr 17, 2026	19.00	19.06	18.70	18.74	18.74	-1.47%	3,100,360
Apr 16, 2026	19.07	19.11	18.68	19.02	19.02	0.79%	3,366,300
Apr 15, 2026	19.19	19.19	18.79	18.87	18.87	-1.77%	3,307,100
Apr 14, 2026	19.19	19.70	18.97	19.21	19.21	1.21%	4,517,300
Apr 13, 2026	19.26	19.37	18.83	18.98	18.98	-1.45%	4,405,000
Apr 10, 2026	19.31	19.64	19.10	19.26	19.26	0.21%	4,389,400
Apr 9, 2026	19.15	19.38	18.95	19.22	19.22	-1.23%	3,993,000
Apr 8, 2026	19.00	19.50	18.97	19.46	19.46	2.64%	6,841,000
Apr 7, 2026	19.00	19.22	18.77	18.96	18.96	-0.84%	4,424,800
Apr 3, 2026	19.30	19.63	18.46	19.12	19.12	-1.65%	8,914,610
Apr 2, 2026	18.24	19.98	18.22	19.44	19.44	6.35%	13,619,300
Apr 1, 2026	17.80	18.75	17.60	18.28	18.28	4.82%	8,189,400
Mar 31, 2026	17.70	18.05	17.43	17.44	17.44	-0.85%	4,008,300
Mar 30, 2026	17.25	17.70	17.09	17.59	17.59	1.15%	3,914,700
Mar 27, 2026	16.90	17.50	16.82	17.39	17.39	1.46%	3,654,100
Mar 26, 2026	17.48	17.70	17.02	17.14	17.14	-1.95%	4,698,000
Mar 25, 2026	17.14	17.64	17.00	17.48	17.48	2.22%	5,950,020
Mar 24, 2026	16.85	17.20	16.29	17.10	17.10	4.14%	7,992,902
Mar 23, 2026	17.57	17.78	16.42	16.42	16.42	-9.98%	10,016,410
Mar 20, 2026	19.43	19.82	18.22	18.24	18.24	-6.61%	8,119,000
Mar 19, 2026	20.00	20.04	19.00	19.53	19.53	-4.64%	6,038,142
Mar 18, 2026	20.00	20.63	19.01	20.48	20.48	2.76%	9,288,491
Mar 17, 2026	20.79	20.89	19.93	19.93	19.93	-5.05%	6,014,780
Mar 16, 2026	20.30	21.00	19.98	20.99	20.99	2.34%	6,621,202
Mar 13, 2026	21.00	21.10	20.32	20.51	20.51	-3.93%	7,977,402
Mar 12, 2026	21.51	21.73	20.60	21.35	21.35	-3.00%	12,737,641
Mar 11, 2026	21.57	22.59	20.90	22.01	22.01	1.06%	18,552,700
Mar 10, 2026	20.58	22.14	20.35	21.78	21.78	6.04%	23,916,100
Mar 9, 2026	20.99	21.18	20.24	20.54	20.54	-2.14%	15,788,100