SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.02	49.62	48.00	48.12	48.12	-2.02%	1,540,683
May 26, 2026	50.72	51.00	49.20	49.67	49.11	-2.38%	2,012,043
May 25, 2026	51.38	51.77	50.41	50.88	50.31	-0.97%	1,432,451
May 22, 2026	51.38	51.80	50.69	51.38	50.80	0.90%	1,362,758
May 21, 2026	50.98	52.65	50.88	50.92	50.35	-0.14%	2,220,350
May 20, 2026	51.90	51.94	50.77	50.99	50.42	-1.98%	1,424,204
May 19, 2026	52.05	52.76	51.43	52.02	51.44	-0.23%	1,315,496
May 18, 2026	52.10	52.51	51.38	52.14	51.56	0.25%	1,313,585
May 15, 2026	51.43	52.93	51.43	52.01	51.43	0.93%	1,841,666
May 14, 2026	53.24	53.39	51.53	51.53	50.95	-3.23%	2,352,630
May 13, 2026	53.36	53.36	52.70	53.25	52.65	-0.22%	1,318,962
May 12, 2026	54.11	54.22	53.11	53.37	52.77	-1.28%	1,604,156
May 11, 2026	54.48	54.72	53.86	54.06	53.45	-0.44%	1,865,686
May 8, 2026	53.20	54.76	52.58	54.30	53.69	1.88%	2,578,103
May 7, 2026	53.62	53.71	53.18	53.30	52.70	-0.54%	1,711,926
May 6, 2026	52.48	53.78	52.47	53.59	52.99	2.94%	2,081,710
Apr 30, 2026	52.30	52.63	51.82	52.06	51.48	-0.48%	1,060,656
Apr 29, 2026	51.65	53.14	51.42	52.31	51.72	0.58%	1,410,519
Apr 28, 2026	52.95	53.55	51.86	52.01	51.43	-1.78%	1,595,235
Apr 27, 2026	52.01	53.29	51.93	52.95	52.36	1.63%	1,194,356
Apr 24, 2026	52.34	52.51	51.70	52.10	51.52	-0.69%	960,813
Apr 23, 2026	53.17	53.57	52.41	52.46	51.87	-1.58%	1,887,505
Apr 22, 2026	53.44	53.83	52.90	53.30	52.70	-0.93%	1,196,955
Apr 21, 2026	54.99	54.99	53.50	53.80	53.20	-1.65%	1,390,915
Apr 20, 2026	54.70	55.17	54.15	54.70	54.09	-0.11%	1,546,170
Apr 17, 2026	53.43	55.43	53.25	54.76	54.15	2.49%	2,433,230
Apr 16, 2026	53.36	53.72	53.11	53.43	52.83	1.04%	1,118,309
Apr 15, 2026	53.87	53.87	52.60	52.88	52.29	-1.89%	1,929,830
Apr 14, 2026	53.57	53.95	53.26	53.90	53.30	0.75%	1,571,531
Apr 13, 2026	52.53	53.73	52.30	53.50	52.90	1.83%	1,565,614
Apr 10, 2026	51.72	53.10	51.62	52.54	51.95	2.16%	1,785,485
Apr 9, 2026	52.15	52.30	51.24	51.43	50.85	-2.22%	1,953,558
Apr 8, 2026	52.21	52.69	51.98	52.60	52.01	2.27%	1,995,387
Apr 7, 2026	51.06	51.75	51.06	51.43	50.85	1.04%	1,219,420
Apr 3, 2026	50.79	52.05	50.71	50.90	50.33	0.37%	1,513,746
Apr 2, 2026	51.18	51.88	50.45	50.71	50.14	-0.41%	1,512,557
Apr 1, 2026	51.06	51.26	50.47	50.92	50.35	1.03%	1,232,656
Mar 31, 2026	49.39	51.10	49.37	50.40	49.84	2.13%	2,050,926
Mar 30, 2026	49.70	49.70	48.72	49.35	48.80	-2.43%	2,018,467
Mar 27, 2026	50.30	50.85	50.05	50.58	50.01	-0.06%	953,346
Mar 26, 2026	51.38	51.95	50.48	50.61	50.04	-1.88%	941,100
Mar 25, 2026	51.20	52.29	50.79	51.58	51.00	1.82%	1,351,200
Mar 24, 2026	50.71	50.93	49.64	50.66	50.09	1.97%	1,405,264
Mar 23, 2026	51.00	51.45	49.45	49.68	49.12	-4.55%	1,803,375
Mar 20, 2026	54.18	54.80	52.01	52.05	51.47	-3.25%	2,034,900
Mar 19, 2026	54.06	54.69	53.35	53.80	53.20	-1.59%	1,671,838
Mar 18, 2026	54.13	54.79	52.73	54.67	54.06	1.30%	2,089,784
Mar 17, 2026	53.70	55.17	53.09	53.97	53.37	1.47%	1,932,616
Mar 16, 2026	53.02	53.43	52.22	53.19	52.59	-0.62%	1,270,575
Mar 13, 2026	53.77	54.37	53.30	53.52	52.92	-0.93%	1,086,135