SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.82	13.89	13.52	13.78	13.78	0.07%	2,081,500
May 27, 2026	14.26	14.26	13.77	13.77	13.77	-2.69%	2,461,300
May 26, 2026	14.48	14.50	14.05	14.15	14.15	-2.01%	1,953,500
May 25, 2026	14.61	14.70	14.24	14.44	14.44	-0.69%	2,106,527
May 22, 2026	14.31	14.60	14.19	14.54	14.54	2.18%	1,729,169
May 21, 2026	14.75	14.92	14.21	14.23	14.23	-3.00%	3,004,639
May 20, 2026	14.93	14.94	14.55	14.67	14.67	-1.41%	2,275,222
May 19, 2026	14.91	15.05	14.71	14.88	14.88	-0.33%	1,440,000
May 18, 2026	14.90	14.99	14.78	14.93	14.93	-0.73%	2,202,000
May 15, 2026	15.11	15.23	14.92	15.04	15.04	-	2,211,406
May 14, 2026	15.35	15.39	15.02	15.04	15.04	-1.57%	2,116,100
May 13, 2026	15.20	15.39	15.11	15.28	15.28	0.66%	1,916,200
May 12, 2026	15.50	15.56	15.18	15.18	15.18	-2.00%	2,460,760
May 11, 2026	15.37	15.54	15.36	15.49	15.49	0.78%	2,459,200
May 8, 2026	15.34	15.39	15.16	15.37	15.37	0.33%	2,020,805
May 7, 2026	15.27	15.40	15.20	15.32	15.32	0.46%	2,501,152
May 6, 2026	15.29	15.30	15.16	15.25	15.25	0.39%	1,998,500
Apr 30, 2026	15.25	15.29	15.13	15.19	15.19	-0.20%	1,838,900
Apr 29, 2026	14.71	15.26	14.71	15.22	15.22	2.63%	2,386,755
Apr 28, 2026	14.88	14.91	14.52	14.83	14.83	-2.95%	3,671,405
Apr 27, 2026	15.00	15.30	14.87	15.28	15.28	1.80%	2,571,262
Apr 24, 2026	14.82	15.07	14.67	15.01	15.01	0.87%	2,318,310
Apr 23, 2026	15.03	15.10	14.86	14.88	14.88	-0.87%	2,220,310
Apr 22, 2026	15.13	15.20	14.98	15.01	15.01	-1.18%	2,800,406
Apr 21, 2026	15.26	15.32	15.08	15.19	15.19	-0.78%	2,261,610
Apr 20, 2026	15.30	15.40	15.26	15.31	15.31	0.07%	2,119,200
Apr 17, 2026	15.49	15.49	15.19	15.30	15.30	-1.29%	2,590,522
Apr 16, 2026	15.45	15.55	15.18	15.50	15.50	0.32%	3,057,610
Apr 15, 2026	15.54	15.77	15.37	15.45	15.45	0.26%	4,056,870
Apr 14, 2026	15.50	15.52	15.20	15.41	15.41	0.33%	3,420,700
Apr 13, 2026	15.18	15.86	15.08	15.36	15.36	1.05%	4,381,731
Apr 10, 2026	15.05	15.38	15.03	15.20	15.20	1.54%	3,133,606
Apr 9, 2026	15.37	15.37	14.93	14.97	14.97	-2.60%	3,331,600
Apr 8, 2026	15.30	15.45	15.09	15.37	15.37	2.60%	4,679,627
Apr 7, 2026	14.62	15.14	14.54	14.98	14.98	2.60%	3,524,478
Apr 3, 2026	15.21	15.22	14.57	14.60	14.60	-3.50%	4,542,413
Apr 2, 2026	15.30	15.39	14.97	15.13	15.13	-1.05%	4,779,439
Apr 1, 2026	15.86	15.86	15.22	15.29	15.29	-3.59%	8,954,800
Mar 31, 2026	14.53	15.86	14.53	15.86	15.86	9.99%	7,440,700
Mar 30, 2026	14.02	14.66	13.98	14.42	14.42	0.91%	5,260,928
Mar 27, 2026	14.50	14.51	13.95	14.29	14.29	-4.67%	8,482,373
Mar 26, 2026	15.13	15.33	14.88	14.99	14.99	-0.93%	2,638,750
Mar 25, 2026	14.96	15.19	14.95	15.13	15.13	1.61%	3,329,696
Mar 24, 2026	14.60	14.92	14.32	14.89	14.89	4.86%	4,055,000
Mar 23, 2026	15.06	15.10	14.14	14.20	14.20	-7.85%	7,321,000
Mar 20, 2026	16.23	16.28	15.36	15.41	15.41	-4.40%	4,380,300
Mar 19, 2026	16.36	16.57	16.00	16.12	16.12	-2.77%	3,357,589
Mar 18, 2026	16.48	16.68	16.26	16.58	16.58	2.03%	3,845,756
Mar 17, 2026	16.44	16.70	16.25	16.25	16.25	-0.18%	5,027,892
Mar 16, 2026	16.17	16.60	16.00	16.28	16.28	1.56%	3,503,607