SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	54.64	55.50	51.76	52.56	52.56	-2.59%	57,086,596
Apr 30, 2026	54.01	56.70	53.58	53.96	53.96	0.07%	49,680,770
Apr 29, 2026	50.51	55.95	50.00	53.92	53.92	4.11%	68,073,430
Apr 28, 2026	51.01	54.24	51.01	51.79	51.79	5.03%	89,863,830
Apr 27, 2026	49.10	50.30	46.50	49.31	49.31	-1.97%	66,504,950
Apr 24, 2026	51.82	53.65	48.18	50.30	50.30	-1.22%	89,821,401
Apr 23, 2026	47.20	50.92	45.21	50.92	50.92	10.00%	77,885,870
Apr 22, 2026	44.10	46.50	44.10	46.29	46.29	3.60%	63,642,460
Apr 21, 2026	42.89	46.35	41.71	44.68	44.68	3.12%	57,353,440
Apr 20, 2026	44.35	45.30	42.72	43.33	43.33	-3.09%	69,992,824
Apr 17, 2026	42.63	45.20	42.20	44.71	44.71	7.63%	87,065,221
Apr 16, 2026	40.90	41.88	39.87	41.54	41.54	0.22%	43,421,080
Apr 15, 2026	41.87	43.50	40.90	41.45	41.45	-1.00%	51,774,120
Apr 14, 2026	42.60	44.80	41.18	41.87	41.87	-2.20%	61,790,010
Apr 13, 2026	43.78	43.98	42.20	42.81	42.81	-2.51%	42,752,320
Apr 10, 2026	43.50	44.70	41.70	43.91	43.91	1.43%	61,011,800
Apr 9, 2026	44.20	45.82	42.40	43.29	43.29	-2.28%	61,051,150
Apr 8, 2026	42.15	44.30	41.56	44.30	44.30	10.01%	52,256,480
Apr 7, 2026	41.00	42.30	39.81	40.27	40.27	-0.35%	37,148,950
Apr 3, 2026	40.49	42.55	40.38	40.41	40.41	1.69%	55,044,960
Apr 2, 2026	39.13	41.98	39.13	39.74	39.74	-0.03%	51,140,140
Apr 1, 2026	39.10	40.30	37.84	39.75	39.75	5.27%	46,505,930
Mar 31, 2026	38.17	38.64	36.80	37.76	37.76	-3.55%	42,477,780
Mar 30, 2026	38.61	39.70	37.87	39.15	39.15	0.54%	29,527,880
Mar 27, 2026	37.64	39.65	37.14	38.94	38.94	0.39%	33,233,489
Mar 26, 2026	40.81	41.35	38.58	38.79	38.79	-5.14%	46,235,758
Mar 25, 2026	42.00	43.52	40.20	40.89	40.89	1.74%	65,911,150
Mar 24, 2026	39.20	40.74	36.91	40.19	40.19	4.58%	60,978,030
Mar 23, 2026	39.89	41.36	38.43	38.43	38.43	-10.00%	64,013,460
Mar 20, 2026	42.80	44.85	42.26	42.70	42.70	4.73%	81,451,650
Mar 19, 2026	42.00	42.50	40.05	40.77	40.77	-2.88%	41,563,790
Mar 18, 2026	41.50	42.24	40.09	41.98	41.98	4.12%	43,528,920
Mar 17, 2026	42.79	43.00	39.50	40.32	40.32	-5.77%	54,943,010
Mar 16, 2026	43.86	44.00	41.60	42.79	42.79	-0.95%	49,684,120
Mar 13, 2026	44.69	45.82	43.08	43.20	43.20	-6.15%	68,014,000
Mar 12, 2026	47.99	49.38	44.95	46.03	46.03	-6.25%	94,355,650
Mar 11, 2026	48.00	49.95	47.11	49.10	49.10	7.49%	87,247,120
Mar 10, 2026	43.80	45.68	43.02	45.68	45.68	9.99%	45,178,290
Mar 9, 2026	37.47	42.14	36.00	41.53	41.53	5.97%	78,775,530
Mar 6, 2026	36.31	39.98	35.20	39.19	39.19	6.03%	85,392,787
Mar 5, 2026	34.66	36.96	32.81	36.96	36.96	10.00%	83,289,466
Mar 4, 2026	34.47	34.90	33.23	33.60	33.60	-3.86%	61,397,410
Mar 3, 2026	36.90	36.91	34.36	34.95	34.95	4.17%	107,900,739
Mar 2, 2026	30.38	33.55	30.26	33.55	33.55	10.00%	53,045,080
Feb 27, 2026	29.60	30.68	29.32	30.50	30.50	-0.72%	31,138,300
Feb 26, 2026	29.83	31.08	29.38	30.72	30.72	3.96%	33,362,330
Feb 25, 2026	29.85	30.10	28.92	29.55	29.55	-1.27%	32,823,199
Feb 24, 2026	30.68	30.96	29.45	29.93	29.93	-1.74%	34,264,140
Feb 13, 2026	29.49	31.45	29.16	30.46	30.46	1.63%	45,708,220
Feb 12, 2026	29.23	30.03	28.65	29.97	29.97	3.59%	71,887,450