SHE:001234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	30.01	30.60	29.78	30.45	30.45	1.57%	3,506,600
Mar 10, 2026	30.03	30.19	29.70	29.98	29.98	0.17%	1,851,400
Mar 9, 2026	29.27	29.94	29.17	29.93	29.93	0.91%	2,438,900
Mar 6, 2026	29.17	29.75	29.11	29.66	29.66	1.23%	2,547,200
Mar 5, 2026	29.25	29.33	28.75	29.30	29.30	1.42%	2,208,800
Mar 4, 2026	28.58	29.24	28.51	28.89	28.89	0.03%	2,054,000
Mar 3, 2026	28.97	29.50	28.72	28.88	28.88	-0.55%	2,102,600
Mar 2, 2026	29.18	29.52	28.61	29.04	29.04	-1.26%	2,232,400
Feb 27, 2026	29.07	29.50	28.70	29.41	29.41	0.38%	2,620,975
Feb 26, 2026	28.84	29.59	28.70	29.30	29.30	1.60%	3,357,600
Feb 25, 2026	28.56	29.54	28.02	28.84	28.84	0.98%	4,500,400
Feb 24, 2026	28.26	29.29	28.00	28.56	28.56	1.42%	3,628,900
Feb 13, 2026	28.03	28.49	27.92	28.16	28.16	0.46%	1,824,290
Feb 12, 2026	28.30	28.38	27.52	28.03	28.03	-0.18%	1,658,200
Feb 11, 2026	28.27	28.46	28.01	28.08	28.08	-0.67%	1,039,590