SHE:001216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.61	15.84	15.32	15.58	15.58	-1.52%	2,019,100
Jun 9, 2026	16.15	16.20	15.55	15.82	15.82	0.89%	3,110,600
Jun 8, 2026	16.00	16.48	15.45	15.68	15.68	-2.85%	2,689,900
Jun 5, 2026	15.98	16.36	15.73	16.14	16.14	0.69%	2,653,291
Jun 4, 2026	16.42	16.45	15.83	16.03	16.03	-2.38%	2,287,760
Jun 3, 2026	16.47	16.68	16.34	16.42	16.42	-0.24%	2,911,800
Jun 2, 2026	17.06	17.06	16.32	16.46	16.46	-2.31%	2,785,591
Jun 1, 2026	16.28	17.11	16.01	16.85	16.85	4.53%	6,031,960
May 29, 2026	16.51	16.59	16.06	16.12	16.12	-2.30%	2,425,760
May 28, 2026	16.36	16.60	16.23	16.50	16.50	0.79%	2,139,900
May 27, 2026	16.56	16.70	16.12	16.37	16.37	-1.56%	2,723,772
May 26, 2026	16.72	17.04	16.46	16.63	16.63	-1.48%	2,685,100
May 25, 2026	17.19	17.39	16.70	16.88	16.88	-1.75%	3,335,300
May 22, 2026	16.81	17.19	16.65	17.18	17.18	3.68%	3,486,500
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