SHE:001283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.30	62.88	60.01	60.71	60.71	-1.09%	5,870,807
May 26, 2026	61.99	62.42	59.80	61.38	61.38	0.62%	7,467,461
May 25, 2026	63.24	63.79	60.24	61.29	61.00	-3.08%	8,968,079
May 22, 2026	59.27	63.85	58.95	63.24	62.94	7.14%	13,092,234
May 21, 2026	59.46	60.91	58.76	59.02	58.74	-0.72%	9,323,562
May 20, 2026	56.91	61.58	56.27	59.45	59.17	3.94%	10,727,855
May 19, 2026	56.19	57.75	55.09	57.20	56.93	2.86%	7,651,279
May 18, 2026	55.28	56.45	53.92	55.61	55.34	-0.28%	4,464,849
May 15, 2026	54.89	55.97	54.24	55.76	55.50	1.94%	5,439,508
May 14, 2026	56.86	56.86	54.70	54.70	54.44	-3.80%	6,110,144
May 13, 2026	57.60	58.07	56.24	56.86	56.59	-1.66%	6,730,073
May 12, 2026	56.95	58.84	56.54	57.82	57.55	1.18%	6,994,828
May 11, 2026	56.85	57.42	56.63	57.15	56.87	0.60%	5,852,545
May 8, 2026	57.69	59.08	56.69	56.81	56.54	-1.44%	7,070,566
May 7, 2026	57.91	58.42	56.95	57.64	57.36	-1.28%	8,049,683
May 6, 2026	57.67	58.62	56.78	58.39	58.11	1.36%	8,374,062
Apr 30, 2026	56.61	59.99	56.60	57.60	57.33	1.77%	9,500,437
Apr 29, 2026	56.23	56.86	54.87	56.60	56.33	1.24%	6,398,859
Apr 28, 2026	54.23	57.09	53.62	55.91	55.64	1.00%	10,057,328
Apr 27, 2026	55.62	56.11	54.25	55.35	55.09	-0.87%	6,284,147
Apr 24, 2026	56.15	56.53	55.01	55.84	55.57	-0.74%	6,150,738
Apr 23, 2026	56.00	57.31	54.72	56.25	55.99	1.43%	10,841,946
Apr 22, 2026	55.39	56.02	54.54	55.46	55.20	0.28%	6,128,430
Apr 21, 2026	55.15	55.68	54.65	55.31	55.04	0.45%	5,218,376
Apr 20, 2026	55.69	55.69	54.62	55.06	54.80	-1.09%	5,770,309
Apr 17, 2026	54.31	56.14	54.15	55.67	55.40	2.13%	8,133,385
Apr 16, 2026	53.53	54.66	53.32	54.51	54.25	2.31%	7,394,989
Apr 15, 2026	54.35	54.35	53.04	53.28	53.02	-1.93%	5,948,685
Apr 14, 2026	53.65	54.34	52.93	54.32	54.06	1.71%	7,750,546
Apr 13, 2026	52.72	53.85	52.68	53.41	53.15	-0.14%	10,559,939
Apr 10, 2026	50.79	54.75	50.79	53.49	53.23	7.47%	14,557,815
Apr 9, 2026	50.31	50.89	49.28	49.77	49.53	-2.19%	6,027,278
Apr 8, 2026	50.39	50.90	49.85	50.89	50.64	2.57%	6,581,270
Apr 7, 2026	50.17	50.52	48.39	49.61	49.37	-1.12%	5,560,489
Apr 3, 2026	51.92	52.29	48.92	50.17	49.93	-3.28%	7,271,573
Apr 2, 2026	52.69	53.45	51.62	51.87	51.62	-1.73%	5,149,535
Apr 1, 2026	53.80	54.51	52.62	52.79	52.53	-0.57%	6,875,389
Mar 31, 2026	54.32	54.54	52.63	53.09	52.83	-2.67%	6,917,155
Mar 30, 2026	55.82	56.23	54.42	54.54	54.28	-4.05%	9,024,365
Mar 27, 2026	55.62	56.85	54.34	56.84	56.57	0.53%	12,943,300
Mar 26, 2026	53.69	56.90	53.31	56.54	56.27	6.20%	17,323,058
Mar 25, 2026	54.44	54.62	52.97	53.24	52.98	-2.86%	9,742,763
Mar 24, 2026	54.12	55.09	50.92	54.81	54.55	4.20%	14,719,353
Mar 23, 2026	51.35	55.29	50.77	52.60	52.35	1.74%	18,429,267
Mar 20, 2026	47.32	51.70	47.06	51.70	51.45	10.00%	14,123,771
Mar 19, 2026	47.71	48.24	46.79	47.00	46.78	-2.78%	2,186,504
Mar 18, 2026	47.93	48.42	47.55	48.35	48.12	0.92%	1,447,939
Mar 17, 2026	49.42	49.85	47.82	47.91	47.68	-2.73%	1,985,359
Mar 16, 2026	49.00	49.45	48.55	49.25	49.02	0.36%	1,535,542
Mar 13, 2026	48.92	49.91	48.82	49.08	48.84	0.16%	2,470,995