SHE:001269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.27	23.59	22.41	23.43	23.43	0.13%	5,128,727
May 27, 2026	23.96	24.93	23.27	23.40	23.40	-3.51%	4,498,460
May 26, 2026	24.45	24.90	23.67	24.25	24.25	-3.00%	6,282,750
May 25, 2026	23.96	25.30	23.40	25.00	25.00	4.17%	11,046,158
May 22, 2026	24.15	24.60	23.33	24.00	24.00	-0.83%	9,114,480
May 21, 2026	25.46	26.03	24.20	24.20	24.20	-1.18%	16,587,986
May 20, 2026	23.03	24.49	23.03	24.49	24.49	10.02%	5,146,107
May 19, 2026	22.23	22.57	21.65	22.26	22.26	-0.18%	3,281,380
May 18, 2026	22.49	22.51	22.12	22.30	22.30	-0.89%	1,885,720
May 15, 2026	23.05	23.10	22.03	22.50	22.50	-2.39%	3,348,519
May 14, 2026	23.32	23.50	22.99	23.05	23.05	-0.73%	2,958,320
May 13, 2026	22.59	23.50	22.40	23.22	23.22	2.29%	3,707,118
May 12, 2026	22.74	22.89	22.45	22.70	22.70	-0.18%	2,837,040
May 11, 2026	22.52	22.76	22.38	22.74	22.74	0.98%	2,937,861
May 8, 2026	22.33	22.62	22.22	22.52	22.52	-0.40%	2,528,419
May 7, 2026	21.98	22.77	21.83	22.61	22.61	2.68%	5,142,060
May 6, 2026	21.57	22.37	21.42	22.02	22.02	2.13%	3,543,398
Apr 30, 2026	21.30	21.59	21.23	21.56	21.56	0.75%	1,597,157
Apr 29, 2026	20.94	21.50	20.77	21.40	21.40	1.76%	1,663,871
Apr 28, 2026	21.43	21.68	20.91	21.03	21.03	-2.32%	1,962,792
Apr 27, 2026	21.00	21.62	20.80	21.53	21.53	-0.14%	2,485,219
Apr 24, 2026	21.72	21.72	21.42	21.56	21.56	-0.74%	1,894,047
Apr 23, 2026	21.84	21.98	21.51	21.72	21.72	-0.55%	2,024,658
Apr 22, 2026	21.92	22.07	21.64	21.84	21.84	-1.00%	2,342,217
Apr 21, 2026	22.65	22.75	22.00	22.06	22.06	-2.43%	2,772,398
Apr 20, 2026	22.59	22.76	22.31	22.61	22.61	-	2,581,929
Apr 17, 2026	22.54	22.71	22.23	22.61	22.61	-	2,999,900
Apr 16, 2026	22.41	22.79	22.25	22.61	22.61	0.80%	2,878,581
Apr 15, 2026	23.05	23.07	22.37	22.43	22.43	-2.39%	3,560,838
Apr 14, 2026	23.30	23.36	22.70	22.98	22.98	-3.57%	6,348,801
Apr 13, 2026	22.70	25.38	22.24	23.83	23.83	2.80%	11,097,265
Apr 10, 2026	23.18	23.18	22.57	23.18	23.18	10.01%	4,504,274
Apr 9, 2026	21.43	21.43	20.92	21.07	21.07	-2.18%	1,823,289
Apr 8, 2026	21.41	21.55	21.20	21.54	21.54	2.43%	2,322,434
Apr 7, 2026	20.32	21.17	20.24	21.03	21.03	3.49%	2,658,243
Apr 3, 2026	21.27	21.28	20.24	20.32	20.32	-3.65%	2,835,225
Apr 2, 2026	21.88	21.96	21.00	21.09	21.09	-3.79%	3,229,720
Apr 1, 2026	22.17	22.28	21.76	21.92	21.92	0.74%	2,672,300
Mar 31, 2026	22.68	22.73	21.70	21.76	21.76	-4.98%	4,269,440
Mar 30, 2026	23.77	24.02	22.61	22.90	22.90	-4.46%	4,970,866
Mar 27, 2026	23.29	24.48	23.11	23.97	23.97	1.78%	4,591,009
Mar 26, 2026	24.56	24.56	23.47	23.55	23.55	-4.11%	4,220,280
Mar 25, 2026	24.40	24.88	24.20	24.56	24.56	-0.45%	5,236,787
Mar 24, 2026	24.58	24.99	22.21	24.67	24.67	2.03%	9,135,843
Mar 23, 2026	24.29	25.13	24.03	24.18	24.18	-1.63%	6,340,505
Mar 20, 2026	25.01	25.70	24.07	24.58	24.58	-0.97%	7,607,326
Mar 19, 2026	24.13	25.66	24.13	24.82	24.82	0.98%	4,557,400
Mar 18, 2026	24.94	25.14	24.10	24.58	24.58	-1.21%	4,389,042
Mar 17, 2026	25.44	25.97	24.83	24.88	24.88	-2.20%	4,947,260
Mar 16, 2026	25.50	25.98	25.18	25.44	25.44	-0.24%	4,490,720