SHE:001222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.30	16.47	15.94	16.21	16.21	0.56%	2,398,775
May 28, 2026	16.37	16.38	15.68	16.12	16.12	-1.53%	2,155,840
May 27, 2026	16.79	16.79	16.22	16.37	16.37	-2.27%	1,604,300
May 26, 2026	17.00	17.00	16.53	16.75	16.75	-1.47%	1,391,620
May 25, 2026	17.18	17.37	16.86	17.00	17.00	-1.56%	1,248,180
May 22, 2026	17.09	17.37	16.89	17.27	17.27	1.65%	1,207,340
May 21, 2026	17.46	17.61	16.98	16.99	16.99	-2.36%	1,669,235
May 20, 2026	17.69	17.69	17.31	17.40	17.40	-1.64%	1,392,119
May 19, 2026	17.58	17.82	17.36	17.69	17.69	0.63%	1,461,440
May 18, 2026	17.71	17.80	17.38	17.58	17.58	-1.40%	1,907,760
May 15, 2026	17.92	18.13	17.71	17.83	17.83	-0.50%	1,226,840
May 14, 2026	18.23	18.32	17.88	17.92	17.92	-1.70%	1,489,600
May 13, 2026	18.15	18.30	17.77	18.23	18.23	0.89%	1,398,880
May 12, 2026	18.76	18.76	18.03	18.07	18.07	-3.11%	1,842,100
May 11, 2026	19.00	19.03	18.48	18.65	18.65	-1.74%	1,776,900
May 8, 2026	18.60	19.10	18.46	18.98	18.98	2.04%	2,365,855
May 7, 2026	18.75	18.84	18.56	18.60	18.60	-0.80%	1,617,116
May 6, 2026	18.84	19.07	18.55	18.75	18.75	-0.48%	2,080,300
Apr 30, 2026	18.81	19.08	18.76	18.84	18.84	0.32%	1,391,899
Apr 29, 2026	18.39	18.86	18.35	18.78	18.78	1.79%	1,844,920
Apr 28, 2026	19.09	19.17	18.11	18.45	18.45	-3.81%	3,202,047
Apr 27, 2026	19.07	19.36	18.53	19.18	19.18	0.84%	2,367,260
Apr 24, 2026	19.31	19.31	18.63	19.02	19.02	-1.35%	1,829,378
Apr 23, 2026	19.55	19.55	19.05	19.28	19.28	-1.63%	1,345,880
Apr 22, 2026	19.93	19.99	19.50	19.60	19.60	-2.15%	1,572,607
Apr 21, 2026	19.92	20.13	19.87	20.03	20.03	0.40%	1,359,800
Apr 20, 2026	19.89	20.04	19.70	19.95	19.95	0.35%	1,369,998
Apr 17, 2026	20.05	20.13	19.82	19.88	19.88	-1.29%	1,664,100
Apr 16, 2026	20.09	20.15	19.65	20.14	20.14	0.55%	2,177,200
Apr 15, 2026	19.51	20.25	19.43	20.03	20.03	2.51%	2,753,300
Apr 14, 2026	19.84	19.84	19.22	19.54	19.54	-0.05%	1,001,300
Apr 13, 2026	19.55	19.64	19.44	19.55	19.55	-0.20%	979,300
Apr 10, 2026	19.29	19.67	19.29	19.59	19.59	1.56%	917,600
Apr 9, 2026	19.67	19.69	19.25	19.29	19.29	-1.93%	967,000
Apr 8, 2026	19.18	19.67	19.18	19.67	19.67	3.58%	1,347,300
Apr 7, 2026	18.56	19.05	18.50	18.99	18.99	2.37%	1,271,680
Apr 3, 2026	19.09	19.14	18.55	18.55	18.55	-2.78%	1,099,700
Apr 2, 2026	19.62	19.64	18.93	19.08	19.08	-2.75%	1,521,900
Apr 1, 2026	19.51	19.63	19.18	19.62	19.62	2.35%	1,825,192
Mar 31, 2026	19.52	19.68	19.12	19.17	19.17	-1.79%	1,196,328
Mar 30, 2026	19.63	19.77	19.33	19.52	19.52	-0.66%	1,447,480
Mar 27, 2026	19.29	19.73	19.00	19.65	19.65	1.60%	1,100,340
Mar 26, 2026	19.60	19.84	19.28	19.34	19.34	-1.02%	1,124,492
Mar 25, 2026	19.44	19.63	19.16	19.54	19.54	1.03%	1,275,100
Mar 24, 2026	18.98	19.35	18.60	19.34	19.34	3.98%	1,766,399
Mar 23, 2026	19.14	19.28	18.40	18.60	18.60	-4.57%	2,363,020
Mar 20, 2026	19.97	20.05	19.47	19.49	19.49	-1.71%	1,099,940
Mar 19, 2026	20.25	20.38	19.80	19.83	19.83	-2.84%	1,118,900
Mar 18, 2026	20.34	20.50	20.09	20.41	20.41	0.34%	1,130,740
Mar 17, 2026	20.66	20.71	20.34	20.34	20.34	-0.39%	898,628