SHE:001283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	73.59	75.94	73.59	75.20	-	-0.92%	5,214,865
May 6, 2026	74.97	76.20	73.81	75.90	75.90	1.36%	6,441,587
Apr 30, 2026	73.59	77.99	73.58	74.88	74.88	1.77%	7,308,029
Apr 29, 2026	73.10	73.92	71.33	73.58	73.58	1.24%	4,922,200
Apr 28, 2026	70.50	74.22	69.70	72.68	72.68	1.00%	7,736,407
Apr 27, 2026	72.30	72.94	70.53	71.96	71.96	-0.87%	4,833,960
Apr 24, 2026	73.00	73.49	71.51	72.59	72.59	-0.74%	4,731,338
Apr 23, 2026	72.80	74.50	71.13	73.13	73.13	1.43%	8,339,959
Apr 22, 2026	72.00	72.82	70.90	72.10	72.10	0.28%	4,714,178
Apr 21, 2026	71.70	72.38	71.05	71.90	71.90	0.45%	4,014,136
Apr 20, 2026	72.40	72.40	71.01	71.58	71.58	-1.09%	4,438,700
Apr 17, 2026	70.60	72.98	70.40	72.37	72.37	2.13%	6,256,451
Apr 16, 2026	69.59	71.06	69.31	70.86	70.86	2.31%	5,688,454
Apr 15, 2026	70.65	70.65	68.95	69.26	69.26	-1.93%	4,575,912
Apr 14, 2026	69.74	70.64	68.81	70.62	70.62	1.71%	5,961,959
Apr 13, 2026	68.53	70.01	68.48	69.43	69.43	-0.14%	8,123,031
Apr 10, 2026	66.02	71.17	66.02	69.53	69.53	7.47%	11,198,326
Apr 9, 2026	65.40	66.16	64.06	64.70	64.70	-2.19%	4,636,369
Apr 8, 2026	65.50	66.17	64.80	66.15	66.15	2.57%	5,062,516
Apr 7, 2026	65.22	65.68	62.90	64.49	64.49	-1.12%	4,277,300
Apr 3, 2026	67.50	67.97	63.59	65.22	65.22	-3.28%	5,593,519
Apr 2, 2026	68.50	69.49	67.11	67.43	67.43	-1.73%	3,961,182
Apr 1, 2026	69.94	70.86	68.40	68.62	68.62	-0.57%	5,288,761
Mar 31, 2026	70.61	70.90	68.42	69.01	69.01	-2.67%	5,320,889
Mar 30, 2026	72.56	73.10	70.75	70.90	70.90	-4.05%	6,941,820
Mar 27, 2026	72.30	73.90	70.64	73.89	73.89	0.53%	9,956,385
Mar 26, 2026	69.80	73.97	69.30	73.50	73.50	6.20%	13,325,438
Mar 25, 2026	70.77	71.00	68.86	69.21	69.21	-2.86%	7,494,434
Mar 24, 2026	70.35	71.62	66.20	71.25	71.25	4.20%	11,322,580
Mar 23, 2026	66.76	71.88	66.00	68.38	68.38	1.74%	14,176,360
Mar 20, 2026	61.51	67.21	61.18	67.21	67.21	10.00%	10,864,440
Mar 19, 2026	62.02	62.71	60.82	61.10	61.10	-2.78%	1,681,927
Mar 18, 2026	62.31	62.94	61.82	62.85	62.85	0.92%	1,113,800
Mar 17, 2026	64.24	64.80	62.17	62.28	62.28	-2.73%	1,527,200
Mar 16, 2026	63.70	64.28	63.12	64.03	64.03	0.36%	1,181,187
Mar 13, 2026	63.59	64.88	63.46	63.80	63.80	0.16%	1,900,766
Mar 12, 2026	64.88	64.88	63.50	63.70	63.70	-2.02%	2,044,895
Mar 11, 2026	64.53	65.75	64.00	65.01	65.01	1.34%	2,687,568
Mar 10, 2026	62.32	64.24	62.23	64.15	64.15	4.09%	2,697,229
Mar 9, 2026	61.22	61.96	60.01	61.63	61.63	-1.33%	2,102,014
Mar 6, 2026	61.90	62.70	61.60	62.46	62.46	0.66%	1,747,314
Mar 5, 2026	62.88	63.07	61.78	62.05	62.05	0.18%	1,769,444
Mar 4, 2026	62.00	63.08	61.69	61.94	61.94	-0.23%	1,922,211
Mar 3, 2026	64.91	66.00	62.00	62.08	62.08	-4.49%	2,830,633
Mar 2, 2026	66.60	67.30	64.79	65.00	65.00	-4.27%	3,455,615
Feb 27, 2026	68.31	68.32	67.76	67.90	67.90	-0.48%	1,819,519
Feb 26, 2026	69.45	69.49	68.08	68.23	68.23	-1.71%	2,596,184
Feb 25, 2026	68.47	69.57	68.45	69.42	69.42	1.43%	2,059,800
Feb 24, 2026	69.00	69.20	67.84	68.44	68.44	0.90%	1,562,860
Feb 13, 2026	68.00	68.30	67.70	67.83	67.83	-0.53%	1,427,098