SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.20	50.92	47.72	48.50	48.50	-2.63%	3,282,900
Jun 1, 2026	45.62	50.75	44.62	49.81	49.81	7.95%	4,657,346
May 29, 2026	49.02	52.00	46.14	46.14	46.14	-10.01%	5,022,131
May 28, 2026	51.35	53.80	51.27	51.27	51.27	-10.01%	1,492,600
May 27, 2026	60.14	60.30	56.97	56.97	56.97	-10.00%	2,111,500
May 26, 2026	57.47	63.80	55.70	63.30	63.30	9.14%	6,587,065
May 25, 2026	60.00	65.05	57.30	58.00	58.00	-1.93%	7,207,445
May 22, 2026	55.00	59.14	55.00	59.14	59.14	10.01%	4,103,500
May 21, 2026	49.01	53.76	49.00	53.76	53.76	10.01%	1,978,100
May 20, 2026	49.46	49.74	48.51	48.87	48.87	-1.55%	733,400
May 19, 2026	50.50	50.50	49.03	49.64	49.64	-0.74%	817,400
May 18, 2026	49.35	50.50	48.48	50.01	50.01	2.48%	1,125,200
May 15, 2026	49.00	50.40	48.60	48.80	48.80	0.31%	1,015,500
May 14, 2026	50.02	50.20	48.11	48.65	48.65	-2.52%	1,216,000
May 13, 2026	51.12	51.14	49.76	49.91	49.91	-1.36%	996,900
May 12, 2026	52.25	52.32	50.41	50.60	50.60	-2.93%	975,200
May 11, 2026	52.15	52.95	51.20	52.13	52.13	0.50%	1,253,054
May 8, 2026	51.77	52.23	50.80	51.87	51.87	0.21%	1,029,000
May 7, 2026	50.64	53.13	50.60	51.76	51.76	2.23%	1,713,000
May 6, 2026	50.70	51.50	50.01	50.63	50.63	0.18%	1,126,115
Apr 30, 2026	49.99	51.08	49.00	50.54	50.54	1.04%	1,219,800
Apr 29, 2026	48.40	51.72	47.80	50.02	50.02	3.35%	1,653,300
Apr 28, 2026	49.20	49.55	47.86	48.40	48.40	-2.34%	774,600
Apr 27, 2026	49.00	49.69	47.91	49.56	49.56	1.47%	875,400
Apr 24, 2026	48.36	49.15	47.76	48.84	48.84	0.16%	802,900
Apr 23, 2026	50.00	50.10	48.15	48.76	48.76	-2.77%	1,098,000
Apr 22, 2026	50.50	50.50	49.60	50.15	50.15	-1.03%	1,077,800
Apr 21, 2026	51.01	51.03	49.90	50.67	50.67	-0.55%	935,500
Apr 20, 2026	50.72	51.15	50.11	50.95	50.95	0.69%	1,005,500
Apr 17, 2026	50.23	50.70	49.60	50.60	50.60	0.94%	856,200
Apr 16, 2026	49.11	50.49	49.01	50.13	50.13	2.14%	979,400
Apr 15, 2026	50.20	50.50	48.87	49.08	49.08	-1.45%	872,500
Apr 14, 2026	49.05	49.80	48.84	49.80	49.80	1.88%	966,669
Apr 13, 2026	49.26	49.26	48.20	48.88	48.88	-1.47%	1,043,100
Apr 10, 2026	48.59	50.35	48.55	49.61	49.61	3.01%	1,372,200
Apr 9, 2026	49.95	49.95	48.01	48.16	48.16	-3.25%	1,224,300
Apr 8, 2026	47.99	49.95	47.99	49.78	49.78	6.39%	1,706,100
Apr 7, 2026	46.26	47.38	46.26	46.79	46.79	0.47%	961,100
Apr 3, 2026	48.00	48.00	46.26	46.57	46.57	-2.35%	1,028,800
Apr 2, 2026	48.70	48.98	47.05	47.69	47.69	-2.87%	1,455,230
Apr 1, 2026	49.80	50.86	48.00	49.10	49.10	0.20%	2,475,300
Mar 31, 2026	48.26	51.69	48.01	49.00	49.00	1.55%	2,817,885
Mar 30, 2026	48.21	48.33	47.25	48.25	48.25	1.05%	1,593,130
Mar 27, 2026	46.49	48.29	46.00	47.75	47.75	1.60%	1,224,000
Mar 26, 2026	48.49	48.59	46.83	47.00	47.00	-2.51%	991,600
Mar 25, 2026	48.30	48.68	47.72	48.21	48.21	0.75%	1,217,500
Mar 24, 2026	47.50	47.96	46.00	47.85	47.85	3.41%	1,745,700
Mar 23, 2026	48.10	48.37	44.75	46.27	46.27	-3.16%	1,910,000
Mar 20, 2026	49.87	49.96	47.74	47.78	47.78	-3.42%	1,483,100
Mar 19, 2026	51.20	51.39	49.13	49.47	49.47	-4.22%	1,238,908