SHE:001220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.47	33.73	32.43	32.73	32.73	-2.94%	1,299,032
May 26, 2026	34.31	34.43	33.45	33.72	33.72	-1.83%	1,073,844
May 25, 2026	35.89	35.92	34.26	34.35	34.35	-4.02%	1,816,928
May 22, 2026	35.50	35.96	35.02	35.79	35.79	1.71%	1,133,570
May 21, 2026	35.89	36.49	35.15	35.19	35.19	-1.70%	1,412,300
May 20, 2026	36.68	36.68	35.49	35.80	35.80	-2.43%	1,529,328
May 19, 2026	36.44	36.85	36.21	36.69	36.69	0.82%	901,797
May 18, 2026	37.48	37.48	36.18	36.39	36.39	-2.02%	1,644,330
May 15, 2026	38.08	38.10	36.96	37.14	37.14	-2.44%	1,771,851
May 14, 2026	39.15	39.16	37.95	38.07	38.07	-2.56%	1,369,322
May 13, 2026	39.07	39.18	38.82	39.07	39.07	0.05%	856,341
May 12, 2026	39.66	39.68	38.79	39.05	39.05	-1.74%	1,593,860
May 11, 2026	40.15	40.17	39.37	39.74	39.74	-0.92%	1,604,726
May 8, 2026	38.86	40.16	38.83	40.11	40.11	2.82%	2,171,194
May 7, 2026	39.19	39.36	38.96	39.01	39.01	-0.41%	1,367,136
May 6, 2026	39.86	39.99	38.66	39.17	39.17	-1.76%	2,302,939
Apr 30, 2026	39.66	40.18	39.01	39.87	39.87	0.55%	2,085,986
Apr 29, 2026	38.80	40.33	38.80	39.65	39.65	1.56%	2,795,726
Apr 28, 2026	38.88	39.49	38.14	39.04	39.04	-2.67%	3,310,695
Apr 27, 2026	43.44	44.44	40.11	40.11	40.11	-10.01%	2,930,212
Apr 24, 2026	43.78	45.40	43.03	44.57	44.57	1.78%	3,219,039
Apr 23, 2026	43.86	44.53	43.23	43.79	43.79	-0.91%	2,039,835
Apr 22, 2026	45.00	45.49	44.16	44.19	44.19	-1.58%	2,834,377
Apr 21, 2026	45.40	45.70	44.68	44.90	44.90	-1.49%	2,321,115
Apr 20, 2026	45.56	45.85	44.71	45.58	45.58	-0.18%	4,707,966
Apr 17, 2026	43.68	46.28	43.32	45.66	45.66	4.56%	6,136,604
Apr 16, 2026	43.15	44.85	43.15	43.67	43.67	-0.23%	4,236,623
Apr 15, 2026	41.45	44.06	41.45	43.77	43.77	5.62%	4,203,158
Apr 14, 2026	41.68	41.76	41.03	41.44	41.44	-0.62%	1,336,244
Apr 13, 2026	40.77	41.73	40.57	41.70	41.70	2.03%	1,701,751
Apr 10, 2026	40.85	41.39	40.59	40.87	40.87	0.76%	1,207,404
Apr 9, 2026	40.50	40.70	40.08	40.56	40.56	-0.27%	1,143,743
Apr 8, 2026	40.11	40.67	40.08	40.67	40.67	2.34%	1,596,630
Apr 7, 2026	38.78	39.89	38.71	39.74	39.74	2.37%	1,393,819
Apr 3, 2026	39.79	40.40	38.70	38.82	38.82	-2.85%	1,584,703
Apr 2, 2026	39.53	40.12	39.22	39.96	39.96	1.11%	1,837,350
Apr 1, 2026	39.30	39.68	39.24	39.52	39.52	1.91%	1,147,191
Mar 31, 2026	39.01	39.59	38.77	38.78	38.78	-1.20%	1,057,233
Mar 30, 2026	39.00	39.28	38.40	39.25	39.25	-0.48%	1,055,438
Mar 27, 2026	38.76	39.54	38.70	39.44	39.44	0.48%	811,039
Mar 26, 2026	39.66	40.30	39.03	39.25	39.25	-1.03%	1,028,312
Mar 25, 2026	39.50	39.78	39.30	39.66	39.66	0.25%	1,438,384
Mar 24, 2026	38.69	39.78	38.02	39.56	39.56	4.19%	1,799,834
Mar 23, 2026	40.00	40.00	37.92	37.97	37.97	-7.39%	2,598,471
Mar 20, 2026	43.00	43.55	40.84	41.00	41.00	-5.42%	3,048,967
Mar 19, 2026	43.59	45.10	43.20	43.35	43.35	-1.88%	3,653,698
Mar 18, 2026	44.00	44.32	42.73	44.18	44.18	-0.36%	3,876,460
Mar 17, 2026	42.10	44.44	42.02	44.34	44.34	5.47%	5,823,872
Mar 16, 2026	41.70	42.20	41.57	42.04	42.04	0.74%	1,259,812
Mar 13, 2026	41.80	42.34	41.69	41.73	41.73	-0.62%	1,655,556