SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.01	52.38	48.60	48.87	48.87	-0.53%	1,482,700
May 28, 2026	47.91	49.98	46.50	49.13	49.13	2.85%	1,180,600
May 27, 2026	50.00	50.00	47.36	47.77	47.77	-3.04%	952,800
May 26, 2026	50.64	51.40	48.20	49.27	49.27	-2.72%	1,125,900
May 25, 2026	51.14	52.25	50.54	50.65	50.65	-0.96%	1,546,500
May 22, 2026	51.17	51.72	49.12	51.14	51.14	0.87%	2,240,900
May 21, 2026	51.41	53.40	50.00	50.70	50.70	-2.29%	2,430,400
May 20, 2026	54.46	55.67	51.70	51.89	51.89	-4.72%	3,013,459
May 19, 2026	52.60	54.48	52.60	54.46	54.46	2.39%	1,582,100
May 18, 2026	52.88	55.63	52.20	53.19	53.19	0.59%	2,281,377
May 15, 2026	52.11	53.65	51.06	52.88	52.88	1.48%	1,660,059
May 14, 2026	51.13	53.49	50.92	52.11	52.11	2.52%	1,682,200
May 13, 2026	49.00	51.50	48.80	50.83	50.83	3.50%	1,858,500
May 12, 2026	49.48	50.72	48.47	49.11	49.11	-1.68%	1,221,500
May 11, 2026	49.88	51.00	48.50	49.95	49.95	1.36%	2,390,705
May 8, 2026	49.16	49.50	48.01	49.28	49.28	0.24%	1,106,200
May 7, 2026	48.50	49.60	48.14	49.16	49.16	1.95%	1,474,100
May 6, 2026	47.83	48.49	47.02	48.22	48.22	0.79%	2,187,250
Apr 30, 2026	47.18	48.08	47.08	47.84	47.84	1.48%	1,390,100
Apr 29, 2026	45.92	47.58	45.82	47.14	47.14	1.73%	1,024,800
Apr 28, 2026	46.16	46.89	45.80	46.34	46.34	-0.28%	1,048,600
Apr 27, 2026	44.85	46.97	44.04	46.47	46.47	3.61%	1,965,400
Apr 24, 2026	44.63	45.76	43.88	44.85	44.85	0.49%	973,100
Apr 23, 2026	45.39	45.65	44.57	44.63	44.63	-1.96%	757,900
Apr 22, 2026	45.97	46.23	45.00	45.52	45.52	-0.98%	1,062,500
Apr 21, 2026	45.39	46.12	44.87	45.97	45.97	1.39%	1,061,129
Apr 20, 2026	44.98	45.83	44.63	45.34	45.34	0.80%	1,152,300
Apr 17, 2026	45.50	46.17	44.90	44.98	44.98	-1.14%	846,182
Apr 16, 2026	43.38	45.97	43.38	45.50	45.50	4.48%	1,398,900
Apr 15, 2026	44.21	44.37	43.26	43.55	43.55	-0.98%	528,140
Apr 14, 2026	43.56	44.17	43.11	43.98	43.98	2.23%	909,200
Apr 13, 2026	44.13	44.13	42.80	43.02	43.02	-2.54%	1,008,400
Apr 10, 2026	44.39	45.50	43.04	44.14	44.14	-0.59%	1,264,759
Apr 9, 2026	44.73	45.07	43.91	44.40	44.40	-0.98%	1,153,600
Apr 8, 2026	45.34	45.88	43.43	44.84	44.84	0.88%	1,969,800
Apr 7, 2026	41.64	44.65	41.62	44.45	44.45	6.72%	2,621,810
Apr 3, 2026	43.67	43.67	40.65	41.65	41.65	-4.78%	1,842,577
Apr 2, 2026	41.92	43.77	40.50	43.74	43.74	4.97%	2,159,659
Apr 1, 2026	41.87	42.96	41.21	41.67	41.67	1.41%	597,200
Mar 31, 2026	42.46	42.76	40.89	41.09	41.09	-3.23%	674,900
Mar 30, 2026	42.88	43.20	41.80	42.46	42.46	-1.96%	826,400
Mar 27, 2026	43.45	43.78	42.58	43.31	43.31	-0.44%	735,400
Mar 26, 2026	44.69	44.99	41.98	43.50	43.50	-0.21%	1,706,459
Mar 25, 2026	41.81	43.90	41.61	43.59	43.59	4.76%	1,200,900
Mar 24, 2026	41.28	41.76	40.39	41.61	41.61	2.77%	734,200
Mar 23, 2026	42.33	43.29	40.13	40.49	40.49	-5.11%	1,125,600
Mar 20, 2026	43.33	44.41	42.36	42.67	42.67	-1.27%	702,900
Mar 19, 2026	43.95	44.06	43.10	43.22	43.22	-2.66%	710,800
Mar 18, 2026	44.11	44.45	43.27	44.40	44.40	1.53%	714,300
Mar 17, 2026	44.88	45.39	43.73	43.73	43.73	-2.54%	713,000