SHE:001216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.05	14.56	13.90	14.45	14.45	2.41%	4,616,503
Jun 30, 2026	14.58	14.58	13.90	14.11	14.11	-4.01%	4,876,200
Jun 29, 2026	14.70	14.87	14.26	14.70	14.70	-0.94%	4,470,400
Jun 26, 2026	15.90	15.92	14.82	14.84	14.84	-6.90%	7,233,647
Jun 25, 2026	16.49	16.88	15.52	15.94	15.94	-3.69%	9,959,372
Jun 24, 2026	17.50	17.73	16.43	16.55	16.55	-9.32%	13,496,472
Jun 23, 2026	17.27	19.00	17.27	18.25	18.25	1.67%	14,298,750
Jun 22, 2026	19.00	19.00	17.41	17.95	17.95	3.16%	17,918,341
Jun 18, 2026	17.40	17.40	17.40	17.40	17.40	9.97%	2,761,200
Jun 17, 2026	16.30	16.61	15.96	16.21	15.82	-0.12%	2,763,166
Jun 16, 2026	15.89	16.47	15.67	16.23	15.84	2.20%	4,298,450
Jun 15, 2026	15.58	16.03	15.50	15.88	15.50	1.08%	3,675,144
Jun 12, 2026	16.44	16.79	15.41	15.71	15.33	-1.69%	5,617,730
Jun 11, 2026	15.60	16.55	15.48	15.98	15.60	2.57%	5,340,800
Jun 10, 2026	15.61	15.84	15.32	15.58	15.21	-1.52%	2,019,100
Jun 9, 2026	16.15	16.20	15.55	15.82	15.44	0.89%	3,110,600
Jun 8, 2026	16.00	16.48	15.45	15.68	15.30	-2.85%	2,689,900
Jun 5, 2026	15.98	16.36	15.73	16.14	15.75	0.69%	2,653,291
Jun 4, 2026	16.42	16.45	15.83	16.03	15.65	-2.38%	2,287,760
Jun 3, 2026	16.47	16.68	16.34	16.42	16.03	-0.24%	2,911,800
Jun 2, 2026	17.06	17.06	16.32	16.46	16.07	-2.31%	2,785,591
Jun 1, 2026	16.28	17.11	16.01	16.85	16.45	4.53%	6,031,960
May 29, 2026	16.51	16.59	16.06	16.12	15.73	-2.30%	2,425,760
May 28, 2026	16.36	16.60	16.23	16.50	16.10	0.79%	2,139,900
May 27, 2026	16.56	16.70	16.12	16.37	15.98	-1.56%	2,723,772
May 26, 2026	16.72	17.04	16.46	16.63	16.23	-1.48%	2,685,100
May 25, 2026	17.19	17.39	16.70	16.88	16.48	-1.75%	3,335,300
May 22, 2026	16.81	17.19	16.65	17.18	16.77	3.68%	3,486,500
May 21, 2026	17.07	17.36	16.56	16.57	16.17	-2.59%	3,388,800
May 20, 2026	16.91	17.19	16.79	17.01	16.60	0.29%	2,391,900
May 19, 2026	17.17	17.25	16.78	16.96	16.55	-1.05%	3,537,900
May 18, 2026	17.30	17.80	17.02	17.14	16.73	-0.58%	3,931,966
May 15, 2026	17.26	17.66	17.14	17.24	16.83	-	3,426,600
May 14, 2026	18.04	18.15	17.24	17.24	16.83	-4.22%	4,851,220
May 13, 2026	18.00	18.55	17.83	18.00	17.57	0.61%	4,768,600
May 12, 2026	18.06	18.26	17.80	17.89	17.46	-0.94%	2,999,196
May 11, 2026	18.40	18.40	17.90	18.06	17.63	-1.20%	4,110,700
May 8, 2026	18.05	18.36	17.95	18.28	17.84	1.56%	3,233,400
May 7, 2026	17.97	18.43	17.87	18.00	17.57	0.28%	4,211,700
May 6, 2026	18.27	18.30	17.82	17.95	17.52	-1.75%	4,332,967
Apr 30, 2026	17.75	18.58	17.63	18.27	17.83	3.10%	5,556,500
Apr 29, 2026	18.09	18.09	17.55	17.72	17.30	-2.32%	4,079,300
Apr 28, 2026	18.48	18.48	18.05	18.14	17.71	-1.89%	2,869,100
Apr 27, 2026	18.73	18.73	18.02	18.49	18.05	0.11%	3,584,542
Apr 24, 2026	18.34	18.63	18.29	18.47	18.03	0.49%	2,585,700
Apr 23, 2026	18.70	18.80	18.31	18.38	17.94	-2.29%	4,389,543
Apr 22, 2026	19.17	19.20	18.71	18.81	18.36	-1.31%	4,177,800
Apr 21, 2026	18.99	19.40	18.82	19.06	18.60	1.28%	5,412,970
Apr 20, 2026	18.80	18.99	18.59	18.82	18.37	0.43%	4,534,241
Apr 17, 2026	19.00	19.06	18.70	18.74	18.29	-1.47%	3,100,360