SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	59.01	61.50	58.00	58.17	58.17	-3.05%	42,082,380
May 25, 2026	60.65	61.10	57.43	60.00	60.00	-0.97%	42,686,660
May 22, 2026	58.50	61.66	58.00	60.59	60.59	5.56%	36,982,695
May 21, 2026	61.73	62.36	57.10	57.40	57.40	-5.92%	44,061,250
May 20, 2026	63.36	63.48	58.92	61.01	61.01	-4.45%	55,422,490
May 19, 2026	66.01	66.76	61.16	63.85	63.85	-4.44%	52,642,280
May 18, 2026	65.08	69.03	64.51	66.82	66.82	6.49%	70,275,420
May 15, 2026	69.00	69.00	62.75	62.75	62.75	-9.99%	65,332,980
May 14, 2026	64.00	69.78	61.99	69.78	69.72	9.99%	62,600,550
May 13, 2026	63.03	64.73	62.08	63.44	63.38	-1.32%	41,743,870
May 12, 2026	64.16	65.80	61.00	64.29	64.23	0.77%	53,527,780
May 11, 2026	65.70	66.00	61.00	63.80	63.74	2.28%	60,004,830
May 8, 2026	55.55	62.38	54.61	62.38	62.32	10.00%	57,965,950
May 7, 2026	52.35	57.37	50.48	56.71	56.66	7.90%	65,523,420
May 6, 2026	54.64	55.50	51.76	52.56	52.51	-2.59%	57,086,590
Apr 30, 2026	54.01	56.70	53.58	53.96	53.91	0.07%	49,680,770
Apr 29, 2026	50.51	55.95	50.00	53.92	53.87	4.11%	68,073,430
Apr 28, 2026	51.01	54.24	51.01	51.79	51.74	5.03%	89,863,830
Apr 27, 2026	49.10	50.30	46.50	49.31	49.27	-1.97%	66,504,950
Apr 24, 2026	51.82	53.65	48.18	50.30	50.25	-1.22%	89,821,400
Apr 23, 2026	47.20	50.92	45.21	50.92	50.87	10.00%	77,885,870
Apr 22, 2026	44.10	46.50	44.10	46.29	46.25	3.60%	63,642,460
Apr 21, 2026	42.89	46.35	41.71	44.68	44.64	3.12%	57,353,440
Apr 20, 2026	44.35	45.30	42.72	43.33	43.29	-3.09%	69,992,820
Apr 17, 2026	42.63	45.20	42.20	44.71	44.67	7.63%	87,065,220
Apr 16, 2026	40.90	41.88	39.87	41.54	41.50	0.22%	43,421,080
Apr 15, 2026	41.87	43.50	40.90	41.45	41.41	-1.00%	51,774,120
Apr 14, 2026	42.60	44.80	41.18	41.87	41.83	-2.20%	61,790,010
Apr 13, 2026	43.78	43.98	42.20	42.81	42.77	-2.51%	42,752,320
Apr 10, 2026	43.50	44.70	41.70	43.91	43.87	1.43%	61,011,800
Apr 9, 2026	44.20	45.82	42.40	43.29	43.25	-2.28%	61,051,150
Apr 8, 2026	42.15	44.30	41.56	44.30	44.26	10.01%	52,256,480
Apr 7, 2026	41.00	42.30	39.81	40.27	40.23	-0.35%	37,148,950
Apr 3, 2026	40.49	42.55	40.38	40.41	40.37	1.69%	55,044,960
Apr 2, 2026	39.13	41.98	39.13	39.74	39.70	-0.03%	51,140,140
Apr 1, 2026	39.10	40.30	37.84	39.75	39.71	5.27%	46,505,930
Mar 31, 2026	38.17	38.64	36.80	37.76	37.73	-3.55%	42,477,780
Mar 30, 2026	38.61	39.70	37.87	39.15	39.11	0.54%	29,527,880
Mar 27, 2026	37.64	39.65	37.14	38.94	38.90	0.39%	33,233,480
Mar 26, 2026	40.81	41.35	38.58	38.79	38.75	-5.14%	46,235,750
Mar 25, 2026	42.00	43.52	40.20	40.89	40.85	1.74%	65,911,150
Mar 24, 2026	39.20	40.74	36.91	40.19	40.15	4.58%	60,978,030
Mar 23, 2026	39.89	41.36	38.43	38.43	38.40	-10.00%	64,013,460
Mar 20, 2026	42.80	44.85	42.26	42.70	42.66	4.73%	81,451,650
Mar 19, 2026	42.00	42.50	40.05	40.77	40.73	-2.88%	41,563,790
Mar 18, 2026	41.50	42.24	40.09	41.98	41.94	4.12%	43,528,920
Mar 17, 2026	42.79	43.00	39.50	40.32	40.28	-5.77%	54,943,010
Mar 16, 2026	43.86	44.00	41.60	42.79	42.75	-0.95%	49,684,120
Mar 13, 2026	44.69	45.82	43.08	43.20	43.16	-6.15%	68,014,000
Mar 12, 2026	47.99	49.38	44.95	46.03	45.99	-6.25%	94,355,650