SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	15.88	16.23	15.82	16.03	16.03	0.56%	2,571,700
Mar 12, 2026	16.17	16.24	15.80	15.94	15.94	-1.06%	2,682,400
Mar 11, 2026	16.25	16.32	16.07	16.11	16.11	-0.86%	1,794,756
Mar 10, 2026	16.03	16.26	16.02	16.25	16.25	2.20%	2,247,758
Mar 9, 2026	16.03	16.04	15.72	15.90	15.90	-0.69%	2,862,726
Mar 6, 2026	15.60	16.05	15.57	16.01	16.01	2.63%	2,973,771
Mar 5, 2026	15.70	15.85	15.57	15.60	15.60	0.84%	2,661,395
Mar 4, 2026	15.51	15.64	15.35	15.47	15.47	-0.83%	2,909,862
Mar 3, 2026	16.20	16.28	15.55	15.60	15.60	-3.70%	4,253,500
Mar 2, 2026	16.56	16.56	16.05	16.20	16.20	-2.41%	4,439,368
Feb 27, 2026	16.72	16.78	16.49	16.60	16.60	-0.72%	2,851,500
Feb 26, 2026	16.80	16.80	16.66	16.72	16.72	-	2,073,447
Feb 25, 2026	16.74	16.85	16.63	16.72	16.72	-0.12%	3,068,120
Feb 24, 2026	16.57	16.74	16.45	16.74	16.74	2.39%	2,728,048
Feb 13, 2026	16.59	16.65	16.35	16.35	16.35	-1.45%	2,244,100
Feb 12, 2026	16.78	16.88	16.55	16.59	16.59	-1.13%	2,599,900