SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.25	31.25	30.12	30.27	30.27	-3.01%	2,413,900
Apr 29, 2026	31.30	32.00	31.19	31.21	31.21	-1.08%	1,400,900
Apr 28, 2026	31.45	31.90	31.09	31.55	31.55	-0.09%	1,173,683
Apr 27, 2026	31.70	32.03	30.82	31.58	31.58	-0.38%	1,937,440
Apr 24, 2026	34.10	34.10	31.26	31.70	31.70	-5.71%	3,146,940
Apr 23, 2026	34.23	34.23	33.31	33.62	33.62	-1.78%	1,292,800
Apr 22, 2026	34.66	34.98	34.08	34.23	34.23	-1.33%	1,449,083
Apr 21, 2026	34.35	34.80	34.00	34.69	34.69	0.87%	1,736,114
Apr 20, 2026	33.88	34.39	33.27	34.39	34.39	1.51%	1,836,364
Apr 17, 2026	33.53	34.28	33.39	33.88	33.88	1.04%	1,659,300
Apr 16, 2026	33.54	33.84	33.03	33.53	33.53	0.06%	1,711,800
Apr 15, 2026	33.60	34.20	33.30	33.51	33.51	0.24%	1,780,400
Apr 14, 2026	33.90	34.28	32.92	33.43	33.43	-1.12%	2,210,300
Apr 13, 2026	33.69	34.84	33.40	33.81	33.81	-0.94%	3,173,800
Apr 10, 2026	31.79	34.28	31.79	34.13	34.13	7.90%	4,128,621
Apr 9, 2026	31.34	31.70	30.84	31.63	31.63	0.76%	1,169,200
Apr 8, 2026	31.03	31.50	30.95	31.39	31.39	1.98%	1,326,700
Apr 7, 2026	30.01	31.35	29.08	30.78	30.78	2.57%	1,449,200
Apr 3, 2026	30.76	31.10	29.89	30.01	30.01	-2.37%	958,600
Apr 2, 2026	31.25	31.25	30.29	30.74	30.74	-1.16%	938,900
Apr 1, 2026	30.91	31.50	30.60	31.10	31.10	1.60%	1,747,966
Mar 31, 2026	31.53	31.82	30.54	30.61	30.61	-2.45%	1,044,000
Mar 30, 2026	31.21	31.65	31.02	31.38	31.38	-0.70%	672,900
Mar 27, 2026	31.39	31.91	31.31	31.60	31.60	-0.54%	980,800
Mar 26, 2026	31.46	32.38	31.46	31.77	31.77	0.60%	1,290,400
Mar 25, 2026	31.18	31.98	30.93	31.58	31.58	1.87%	1,635,800
Mar 24, 2026	30.15	31.00	29.49	31.00	31.00	5.23%	2,190,400
Mar 23, 2026	30.21	30.90	29.30	29.46	29.46	-4.88%	2,196,200
Mar 20, 2026	32.06	32.49	30.97	30.97	30.97	-2.55%	1,294,000
Mar 19, 2026	32.39	32.59	31.35	31.78	31.78	-1.91%	1,679,667
Mar 18, 2026	32.05	32.48	31.64	32.40	32.40	2.34%	1,416,500
Mar 17, 2026	32.94	32.94	31.66	31.66	31.66	-2.40%	1,350,929
Mar 16, 2026	32.59	32.81	32.12	32.44	32.44	-0.18%	1,306,507
Mar 13, 2026	32.61	33.20	32.21	32.50	32.50	-0.79%	1,322,700
Mar 12, 2026	33.12	33.27	32.55	32.76	32.76	-0.79%	1,331,100
Mar 11, 2026	33.51	34.37	32.80	33.02	33.02	-1.40%	2,169,564
Mar 10, 2026	32.90	33.58	32.57	33.49	33.49	2.86%	1,654,200
Mar 9, 2026	32.99	32.99	31.49	32.56	32.56	-1.63%	2,019,900
Mar 6, 2026	32.36	33.19	32.30	33.10	33.10	1.60%	1,553,900
Mar 5, 2026	32.93	33.34	32.33	32.58	32.58	-0.24%	1,446,200
Mar 4, 2026	32.43	33.22	32.03	32.66	32.66	0.31%	2,120,200
Mar 3, 2026	31.79	33.51	31.79	32.56	32.56	2.58%	3,839,300
Mar 2, 2026	32.90	32.90	31.31	31.74	31.74	-3.58%	2,856,100
Feb 27, 2026	33.60	33.73	32.73	32.92	32.92	-2.02%	1,969,483
Feb 26, 2026	34.02	34.28	33.25	33.60	33.60	-0.44%	2,046,100
Feb 25, 2026	34.00	35.18	33.52	33.75	33.75	-0.38%	3,456,300
Feb 24, 2026	32.91	33.99	32.80	33.88	33.88	3.64%	3,185,950
Feb 13, 2026	32.34	32.88	32.10	32.69	32.69	0.68%	2,080,321
Feb 12, 2026	32.40	32.82	31.91	32.47	32.47	0.74%	1,786,100
Feb 11, 2026	32.05	32.63	31.69	32.23	32.23	0.88%	2,432,400