SHE:001234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.11	25.11	24.42	24.65	24.65	-1.91%	1,960,600
May 25, 2026	25.80	25.90	24.91	25.13	25.13	-1.87%	1,876,700
May 22, 2026	25.76	25.76	25.19	25.61	25.61	1.11%	2,246,400
May 21, 2026	25.94	26.59	25.20	25.33	25.33	-2.01%	3,491,700
May 20, 2026	26.39	26.39	25.55	25.85	25.85	-2.08%	2,580,300
May 19, 2026	26.98	27.13	26.16	26.40	26.40	-2.00%	3,056,522
May 18, 2026	27.63	27.63	26.67	26.94	26.94	-2.50%	3,212,500
May 15, 2026	27.56	28.22	27.52	27.63	27.63	0.29%	4,166,000
May 14, 2026	28.89	28.99	27.55	27.55	27.55	-5.00%	6,618,700
May 13, 2026	30.50	31.50	28.88	29.00	29.00	-4.07%	9,323,000
May 12, 2026	31.50	32.48	29.97	30.23	30.23	-4.12%	9,519,000
May 11, 2026	31.15	32.14	30.62	31.53	31.53	1.22%	10,830,220
May 8, 2026	30.00	32.05	29.45	31.15	31.15	0.97%	14,645,020
May 7, 2026	31.20	32.60	29.44	30.85	30.85	-1.12%	15,825,000
May 6, 2026	31.50	31.50	30.79	31.20	31.20	-	10,249,420
Apr 30, 2026	29.86	31.99	29.40	31.20	31.20	3.48%	17,152,490
Apr 29, 2026	30.51	32.50	29.04	30.15	30.15	-2.96%	18,048,100
Apr 28, 2026	28.97	33.41	28.97	31.07	31.07	-3.48%	17,641,890
Apr 27, 2026	36.85	38.30	32.19	32.19	32.19	-10.01%	12,409,400
Apr 24, 2026	32.22	35.77	31.59	35.77	35.77	9.99%	13,129,660
Apr 23, 2026	29.82	32.52	29.80	32.52	32.52	10.01%	9,922,400
Apr 22, 2026	26.79	29.56	26.36	29.56	29.56	10.01%	6,792,600
Apr 21, 2026	27.34	27.48	26.60	26.87	26.87	-2.22%	1,888,100
Apr 20, 2026	27.79	27.79	27.21	27.48	27.48	-1.12%	1,928,500
Apr 17, 2026	28.49	28.49	27.12	27.79	27.79	-1.98%	3,947,100
Apr 16, 2026	27.27	28.69	27.27	28.35	28.35	5.47%	3,906,400
Apr 15, 2026	26.34	27.98	26.18	26.88	26.88	2.01%	3,526,700
Apr 14, 2026	26.87	27.01	26.01	26.35	26.35	-1.13%	3,015,000
Apr 13, 2026	25.95	27.56	25.46	26.65	26.65	3.41%	4,275,600
Apr 10, 2026	25.70	26.12	25.32	25.77	25.77	0.74%	1,693,200
Apr 9, 2026	25.37	25.79	25.17	25.58	25.58	0.71%	1,608,800
Apr 8, 2026	25.20	25.43	24.78	25.40	25.40	3.42%	1,478,731
Apr 7, 2026	24.28	24.79	24.01	24.56	24.56	2.16%	1,410,000
Apr 3, 2026	24.89	25.03	23.98	24.04	24.04	-3.42%	1,336,459
Apr 2, 2026	25.48	25.57	24.57	24.89	24.89	-2.55%	1,350,541
Apr 1, 2026	25.73	25.74	25.15	25.54	25.54	1.07%	1,419,030
Mar 31, 2026	25.51	26.07	25.27	25.27	25.27	-0.43%	1,845,300
Mar 30, 2026	25.88	26.19	25.23	25.38	25.38	-2.01%	1,969,400
Mar 27, 2026	25.65	26.30	25.50	25.90	25.90	-0.69%	1,481,400
Mar 26, 2026	26.48	26.60	25.75	26.08	26.08	-1.51%	1,024,900
Mar 25, 2026	26.16	26.87	26.06	26.48	26.48	1.77%	1,651,300
Mar 24, 2026	25.68	26.05	25.05	26.02	26.02	3.91%	2,103,600
Mar 23, 2026	26.66	26.94	24.98	25.04	25.04	-8.28%	2,963,990
Mar 20, 2026	28.32	28.32	27.02	27.30	27.30	-2.85%	1,298,300
Mar 19, 2026	28.17	28.40	27.92	28.10	28.10	-0.74%	1,295,900
Mar 18, 2026	27.81	28.35	27.38	28.31	28.31	2.57%	1,512,300
Mar 17, 2026	28.10	28.30	27.38	27.60	27.60	-1.18%	1,429,500
Mar 16, 2026	28.14	28.41	27.65	27.93	27.93	-1.27%	1,698,390
Mar 13, 2026	28.70	29.64	28.20	28.29	28.29	-1.80%	3,611,090
Mar 12, 2026	30.47	30.57	28.20	28.81	28.81	-5.39%	4,424,000