SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.54	31.34	30.01	31.17	31.17	2.03%	1,982,024
May 25, 2026	29.97	31.10	29.92	30.55	30.55	1.90%	1,780,700
May 22, 2026	29.68	30.36	28.80	29.98	29.98	1.77%	1,968,800
May 21, 2026	30.82	30.90	29.45	29.46	29.46	-4.97%	2,875,600
May 20, 2026	32.09	32.27	30.76	31.00	31.00	-2.21%	1,415,583
May 19, 2026	30.82	32.18	30.56	31.70	31.70	2.86%	2,025,600
May 18, 2026	30.97	31.15	30.43	30.82	30.82	0.95%	1,313,500
May 15, 2026	30.08	31.26	29.91	30.53	30.53	1.50%	1,700,400
May 14, 2026	30.58	30.86	30.00	30.08	30.08	-1.76%	1,443,483
May 13, 2026	30.42	30.90	30.02	30.62	30.62	0.62%	1,688,664
May 12, 2026	30.91	30.95	30.07	30.43	30.43	-1.20%	1,340,564
May 11, 2026	31.10	31.29	29.98	30.80	30.80	-1.09%	2,229,300
May 8, 2026	30.77	31.16	30.42	31.14	31.14	0.71%	1,548,894
May 7, 2026	29.79	30.95	29.73	30.92	30.92	3.79%	2,877,273
May 6, 2026	30.50	30.62	29.65	29.79	29.79	-1.59%	2,362,333
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