SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	35.67	36.18	35.60	36.05	36.05	0.53%	788,000
May 15, 2026	36.45	36.63	35.66	35.86	35.86	-1.54%	1,412,242
May 14, 2026	36.99	37.17	36.21	36.42	36.42	-1.03%	1,342,100
May 13, 2026	36.77	37.87	35.65	36.80	36.80	0.14%	2,185,218
May 12, 2026	37.85	38.10	36.50	36.75	36.75	-3.52%	2,077,100
May 11, 2026	38.43	38.44	37.76	38.09	38.09	-0.16%	1,726,900
May 8, 2026	37.49	38.34	37.09	38.15	38.15	1.76%	2,088,034
May 7, 2026	37.00	37.95	37.00	37.49	37.49	1.16%	1,993,100
May 6, 2026	37.19	37.65	36.82	37.06	37.06	0.14%	1,916,300
Apr 30, 2026	36.99	37.46	36.87	37.01	37.01	0.08%	1,129,600
Apr 29, 2026	36.76	37.72	36.66	36.98	36.98	-	1,539,900
Apr 28, 2026	38.02	38.02	36.60	36.98	36.98	-2.74%	1,766,300
Apr 27, 2026	37.81	38.41	37.11	38.02	38.02	-0.60%	1,863,300
Apr 24, 2026	38.10	38.86	37.81	38.25	38.25	0.08%	2,134,400
Apr 23, 2026	39.38	39.40	38.16	38.22	38.22	-2.95%	1,809,300
Apr 22, 2026	39.30	39.69	38.35	39.38	39.38	0.03%	3,065,600
Apr 21, 2026	40.06	40.28	38.93	39.37	39.37	-1.75%	4,361,416
Apr 20, 2026	36.43	40.07	36.43	40.07	40.07	9.99%	3,139,999
Apr 17, 2026	36.89	36.99	36.01	36.43	36.43	-1.27%	1,240,168
Apr 16, 2026	36.71	37.19	36.29	36.90	36.90	0.52%	1,495,902
Apr 15, 2026	36.99	37.25	36.16	36.71	36.71	0.25%	1,392,900
Apr 14, 2026	35.28	37.50	35.28	36.62	36.62	4.45%	2,928,400
Apr 13, 2026	35.67	36.27	34.88	35.06	35.06	-1.71%	2,196,700
Apr 10, 2026	36.00	36.98	35.66	35.67	35.67	-0.36%	1,441,934
Apr 9, 2026	35.79	36.00	35.28	35.80	35.80	-1.10%	1,401,200
Apr 8, 2026	35.73	36.46	35.50	36.20	36.20	3.25%	1,682,200
Apr 7, 2026	35.65	35.65	34.77	35.06	35.06	-1.24%	1,302,400
Apr 3, 2026	35.50	35.85	35.00	35.50	35.50	0.82%	1,395,302
Apr 2, 2026	35.65	35.97	34.83	35.21	35.21	-1.23%	1,636,248
Apr 1, 2026	36.60	37.01	35.57	35.65	35.65	-1.14%	1,978,629
Mar 31, 2026	36.75	37.60	35.80	36.06	36.06	-2.49%	2,493,134
Mar 30, 2026	35.44	37.19	35.03	36.98	36.98	2.49%	2,848,600
Mar 27, 2026	37.00	37.57	36.00	36.08	36.08	-5.03%	3,403,292
Mar 26, 2026	41.20	41.20	37.99	37.99	37.99	-8.15%	4,261,400
Mar 25, 2026	40.60	41.70	40.10	41.36	41.36	1.87%	3,737,700
Mar 24, 2026	39.88	41.20	39.61	40.60	40.60	2.81%	2,921,500
Mar 23, 2026	39.03	39.70	38.25	39.49	39.49	-0.48%	2,158,900
Mar 20, 2026	39.95	40.45	39.30	39.68	39.68	-1.54%	1,882,800
Mar 19, 2026	40.00	40.82	39.51	40.30	40.30	-2.18%	3,192,008
Mar 18, 2026	38.86	41.25	38.84	41.20	41.20	5.16%	4,533,793
Mar 17, 2026	39.10	39.82	38.51	39.18	39.18	0.03%	2,341,296
Mar 16, 2026	38.10	39.18	37.29	39.17	39.17	1.53%	2,659,888
Mar 13, 2026	37.80	40.29	37.75	38.58	38.58	0.23%	4,624,905
Mar 12, 2026	38.50	38.95	37.67	38.49	38.49	-1.23%	2,926,100
Mar 11, 2026	38.26	41.94	37.78	38.97	38.97	2.20%	3,968,121
Mar 10, 2026	37.65	38.35	37.32	38.13	38.13	3.00%	1,400,888
Mar 9, 2026	36.90	37.14	36.38	37.02	37.02	-1.20%	1,314,957
Mar 6, 2026	35.99	37.60	35.96	37.47	37.47	3.39%	1,593,600
Mar 5, 2026	35.99	36.76	35.83	36.24	36.24	1.91%	1,031,000
Mar 4, 2026	34.95	35.80	34.76	35.56	35.56	0.71%	1,230,557