SHE:001278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.88	19.15	18.10	18.31	18.31	-1.98%	2,484,300
Jun 1, 2026	18.21	19.22	17.91	18.68	18.68	2.36%	3,305,600
May 29, 2026	18.97	19.59	18.19	18.25	18.25	-3.34%	2,448,200
May 28, 2026	18.71	19.23	18.20	18.88	18.88	-0.21%	2,861,173
May 27, 2026	19.79	19.83	18.45	18.92	18.92	-4.30%	3,022,300
May 26, 2026	20.50	20.80	19.52	19.77	19.77	-4.03%	3,789,200
May 25, 2026	21.54	21.55	20.06	20.60	20.60	-2.65%	3,537,754
May 22, 2026	21.49	21.49	20.72	21.16	21.16	0.95%	2,343,900
May 21, 2026	22.40	22.41	20.89	20.96	20.96	-5.07%	2,545,800
May 20, 2026	22.37	22.68	21.91	22.08	22.08	-1.87%	2,109,900
May 19, 2026	22.42	22.63	22.02	22.50	22.50	0.85%	2,588,800
May 18, 2026	22.68	22.69	22.10	22.31	22.31	-1.37%	2,365,100
May 15, 2026	22.81	23.40	22.45	22.62	22.62	-1.31%	3,250,600
May 14, 2026	23.15	23.50	22.62	22.92	22.92	-1.21%	3,242,588
May 13, 2026	23.00	23.67	22.65	23.20	23.20	1.67%	3,701,388
May 12, 2026	23.12	23.35	22.72	22.82	22.82	-1.64%	2,993,200
May 11, 2026	23.98	24.15	23.10	23.20	23.20	-1.82%	4,951,850
May 8, 2026	21.90	23.80	21.76	23.63	23.63	7.95%	6,442,150
May 7, 2026	21.85	22.20	21.65	21.89	21.89	0.18%	2,748,187
May 6, 2026	22.33	22.54	21.64	21.85	21.85	-0.68%	3,810,853
Apr 30, 2026	22.58	22.69	21.80	22.00	22.00	-2.96%	3,962,794
Apr 29, 2026	22.49	23.38	22.12	22.67	22.67	0.89%	3,607,400
Apr 28, 2026	21.97	23.68	21.93	22.47	22.47	1.31%	5,153,675
Apr 27, 2026	21.20	22.27	20.80	22.18	22.18	4.43%	4,240,800
Apr 24, 2026	21.08	21.37	20.62	21.24	21.24	0.05%	2,046,900
Apr 23, 2026	21.67	21.67	21.10	21.23	21.23	-3.06%	2,305,494
Apr 22, 2026	21.45	22.10	21.30	21.90	21.90	2.15%	2,441,000
Apr 21, 2026	21.72	21.80	21.21	21.44	21.44	-1.11%	1,888,195
Apr 20, 2026	21.11	21.98	20.80	21.68	21.68	2.70%	3,001,300
Apr 17, 2026	21.56	21.56	20.92	21.11	21.11	-1.77%	1,810,800
Apr 16, 2026	21.43	21.82	21.12	21.49	21.49	0.33%	1,738,900
Apr 15, 2026	21.93	22.00	21.32	21.42	21.42	-2.06%	1,866,300
Apr 14, 2026	21.77	21.88	21.47	21.87	21.87	0.83%	1,755,600
Apr 13, 2026	21.46	21.75	20.91	21.69	21.69	0.79%	2,201,200
Apr 10, 2026	21.88	21.88	21.42	21.52	21.52	-	1,984,050
Apr 9, 2026	21.98	21.98	21.39	21.52	21.52	-2.18%	1,977,710
Apr 8, 2026	21.61	22.18	21.40	22.00	22.00	3.53%	2,986,400
Apr 7, 2026	20.21	21.47	19.89	21.25	21.25	5.15%	3,781,100
Apr 3, 2026	20.70	20.75	19.98	20.21	20.21	-2.37%	1,842,700
Apr 2, 2026	21.21	21.65	20.33	20.70	20.70	-2.77%	1,986,900
Apr 1, 2026	21.52	21.80	21.12	21.29	21.29	0.24%	2,475,510
Mar 31, 2026	22.23	22.29	21.00	21.24	21.24	-2.97%	3,494,300
Mar 30, 2026	20.99	21.95	20.67	21.89	21.89	4.69%	3,991,382
Mar 27, 2026	20.58	21.18	20.50	20.91	20.91	-0.19%	2,135,203
Mar 26, 2026	21.26	21.55	20.65	20.95	20.95	-1.46%	2,425,500
Mar 25, 2026	20.83	21.66	20.64	21.26	21.26	3.05%	4,956,400
Mar 24, 2026	19.85	20.80	19.38	20.63	20.63	7.84%	5,707,479
Mar 23, 2026	20.50	20.62	18.95	19.13	19.13	-7.94%	5,565,600
Mar 20, 2026	22.00	22.04	20.70	20.78	20.78	-4.59%	4,695,200
Mar 19, 2026	22.57	23.07	21.71	21.78	21.78	-3.88%	6,017,437