SHE:001279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.60	30.60	29.29	29.54	-	-2.09%	549,900
Jun 1, 2026	30.09	30.25	29.86	30.17	30.17	0.67%	574,500
May 29, 2026	30.60	30.60	29.87	29.97	29.97	-2.25%	891,961
May 28, 2026	30.22	30.96	30.03	30.66	30.66	1.59%	1,086,492
May 27, 2026	30.40	30.49	29.68	30.18	30.18	-0.33%	1,163,069
May 26, 2026	31.31	31.44	30.00	30.28	30.28	-3.87%	1,717,861
May 25, 2026	32.29	32.88	31.01	31.50	31.50	-2.48%	2,325,675
May 22, 2026	34.08	34.10	31.82	32.30	32.30	-2.68%	3,751,900
May 21, 2026	32.20	34.98	32.20	33.19	33.19	3.40%	5,216,842
May 20, 2026	32.89	32.89	31.95	32.10	32.10	-2.43%	1,178,100
May 19, 2026	32.60	33.22	32.53	32.90	32.90	0.61%	1,087,600
May 18, 2026	33.00	33.10	32.43	32.70	32.70	-2.01%	1,539,631
May 15, 2026	32.70	34.34	32.30	33.37	33.37	2.27%	2,545,091
May 14, 2026	33.50	33.50	32.40	32.63	32.63	-2.07%	1,744,569
May 13, 2026	33.00	33.64	32.92	33.32	33.32	0.30%	1,851,499
May 12, 2026	33.88	34.56	33.21	33.22	33.22	-4.29%	3,540,160
May 11, 2026	32.63	35.20	32.63	34.71	34.71	7.96%	5,896,983
May 8, 2026	30.67	33.15	30.55	32.15	32.15	4.79%	2,830,315
May 7, 2026	30.96	30.99	30.55	30.68	30.68	-0.13%	893,500
May 6, 2026	30.51	30.98	30.50	30.72	30.72	0.85%	716,564
Apr 30, 2026	30.21	30.70	30.21	30.46	30.46	0.83%	615,890
Apr 29, 2026	29.74	30.33	29.70	30.21	30.21	1.04%	832,567
Apr 28, 2026	31.40	31.58	29.74	29.90	29.90	-5.62%	2,065,452
Apr 27, 2026	31.30	31.75	31.01	31.68	31.68	1.21%	636,164
Apr 24, 2026	31.27	31.45	30.90	31.30	31.30	-0.13%	584,641
Apr 23, 2026	31.90	31.95	31.21	31.34	31.34	-1.60%	792,998
Apr 22, 2026	32.09	32.18	31.53	31.85	31.85	-0.78%	911,095
Apr 21, 2026	31.53	32.42	31.42	32.10	32.10	1.84%	1,374,900
Apr 20, 2026	31.25	31.58	31.17	31.52	31.52	0.96%	493,900
Apr 17, 2026	31.30	31.37	31.12	31.22	31.22	-0.26%	383,319
Apr 16, 2026	31.00	31.45	30.95	31.30	31.30	0.97%	640,800
Apr 15, 2026	31.20	31.20	30.98	31.00	31.00	-0.16%	351,700
Apr 14, 2026	31.48	31.48	30.80	31.05	31.05	-0.19%	561,119
Apr 13, 2026	30.92	31.19	30.83	31.11	31.11	0.03%	422,200
Apr 10, 2026	31.00	31.45	30.80	31.10	31.10	1.04%	703,900
Apr 9, 2026	31.27	31.32	30.70	30.78	30.78	-1.72%	651,200
Apr 8, 2026	30.93	31.40	30.70	31.32	31.32	2.29%	784,790
Apr 7, 2026	30.02	30.69	29.92	30.62	30.62	2.03%	698,400
Apr 3, 2026	31.29	31.29	29.93	30.01	30.01	-3.57%	770,299
Apr 2, 2026	31.69	31.79	30.98	31.12	31.12	-1.89%	625,719
Apr 1, 2026	31.72	31.81	31.38	31.72	31.72	1.41%	503,352
Mar 31, 2026	31.49	31.97	31.21	31.28	31.28	-0.64%	752,200
Mar 30, 2026	30.85	31.53	30.85	31.48	31.48	1.19%	847,000
Mar 27, 2026	30.70	31.14	30.60	31.11	31.11	0.91%	580,900
Mar 26, 2026	31.50	31.59	30.76	30.83	30.83	-1.88%	651,200
Mar 25, 2026	30.97	31.47	30.74	31.42	31.42	2.21%	748,047
Mar 24, 2026	30.48	30.77	30.02	30.74	30.74	2.91%	808,900
Mar 23, 2026	31.15	31.18	29.82	29.87	29.87	-5.44%	1,182,389
Mar 20, 2026	32.85	32.90	31.59	31.59	31.59	-3.13%	899,100
Mar 19, 2026	33.09	33.40	32.45	32.61	32.61	-2.37%	852,600