SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.00	30.26	28.15	28.55	28.55	-4.64%	58,786,571
May 14, 2026	29.82	32.00	28.91	29.94	29.94	-0.66%	75,803,108
May 13, 2026	28.25	30.51	27.88	30.14	30.14	4.15%	65,761,900
May 12, 2026	30.12	30.15	28.85	28.94	28.94	-5.98%	54,201,367
May 11, 2026	29.77	30.89	29.58	30.78	30.78	6.14%	75,361,264
May 8, 2026	28.62	30.15	28.48	29.00	29.00	-0.28%	68,531,377
May 7, 2026	28.56	29.08	28.11	29.08	29.08	-0.10%	64,867,094
May 6, 2026	26.95	29.11	26.86	29.11	29.11	10.02%	87,100,615
Apr 30, 2026	25.70	27.07	25.45	26.46	26.46	3.28%	34,599,314
Apr 29, 2026	25.60	26.09	25.33	25.62	25.62	-0.70%	25,871,258
Apr 28, 2026	26.01	26.34	25.10	25.80	25.80	-6.62%	46,189,069
Apr 27, 2026	27.85	28.30	27.20	27.63	27.63	-	33,660,436
Apr 24, 2026	27.30	28.08	26.83	27.63	27.63	3.10%	38,286,873
Apr 23, 2026	28.00	28.09	26.60	26.80	26.80	-2.79%	21,625,337
Apr 22, 2026	27.39	27.70	27.12	27.57	27.57	0.36%	21,413,582
Apr 21, 2026	27.60	27.82	27.09	27.47	27.47	-0.94%	20,117,539
Apr 20, 2026	26.98	28.18	26.80	27.73	27.73	2.82%	31,346,561
Apr 17, 2026	27.47	27.56	26.87	26.97	26.97	-2.25%	25,658,051
Apr 16, 2026	26.97	27.80	26.91	27.59	27.59	0.73%	25,388,010
Apr 15, 2026	26.79	27.97	26.49	27.39	27.39	2.24%	41,597,153
Apr 14, 2026	27.29	27.50	26.58	26.79	26.79	-0.59%	28,644,153
Apr 13, 2026	25.99	27.48	25.99	26.95	26.95	2.01%	42,938,669
Apr 10, 2026	25.60	27.00	25.60	26.42	26.42	3.28%	51,739,348
Apr 9, 2026	25.26	25.92	25.05	25.58	25.58	1.27%	54,417,823
Apr 8, 2026	23.83	25.26	23.63	25.26	25.26	10.02%	33,791,537
Apr 7, 2026	22.32	23.84	22.25	22.96	22.96	3.24%	23,281,159
Apr 3, 2026	23.01	23.17	22.22	22.24	22.24	-3.43%	16,601,831
Apr 2, 2026	24.02	24.19	22.85	23.03	23.03	-3.84%	24,589,252
Apr 1, 2026	24.73	24.95	23.64	23.95	23.95	-1.16%	26,789,841
Mar 31, 2026	24.37	24.83	23.76	24.23	24.23	-2.02%	23,199,382
Mar 30, 2026	23.74	25.00	23.45	24.73	24.73	0.61%	31,142,764
Mar 27, 2026	24.56	24.85	23.90	24.58	24.58	-3.19%	36,191,003
Mar 26, 2026	26.01	26.12	25.26	25.39	25.39	-4.33%	35,924,170
Mar 25, 2026	24.91	26.83	24.81	26.54	26.54	5.44%	73,103,544
Mar 24, 2026	24.86	25.49	24.40	25.17	25.17	1.99%	49,735,977
Mar 23, 2026	24.51	25.68	24.22	24.68	24.68	-1.32%	51,967,588
Mar 20, 2026	24.90	26.50	24.53	25.01	25.01	1.87%	83,798,429
Mar 19, 2026	24.65	24.94	24.28	24.55	24.55	-0.37%	64,824,465
Mar 18, 2026	22.82	24.64	22.69	24.64	24.64	10.00%	42,713,073
Mar 17, 2026	23.24	23.28	22.40	22.40	22.40	-3.57%	14,985,768
Mar 16, 2026	22.20	23.34	21.92	23.23	23.23	4.50%	22,963,780
Mar 13, 2026	22.39	22.70	22.18	22.23	22.23	-1.72%	10,787,200
Mar 12, 2026	23.04	23.23	22.48	22.62	22.62	-2.08%	12,737,536
Mar 11, 2026	23.23	23.49	22.88	23.10	23.10	-0.13%	14,113,100
Mar 10, 2026	22.98	23.31	22.86	23.13	23.13	2.48%	13,087,299
Mar 9, 2026	22.22	22.66	21.66	22.57	22.57	-0.44%	14,432,000
Mar 6, 2026	22.20	22.92	22.10	22.67	22.67	1.07%	11,414,166
Mar 5, 2026	22.53	22.78	22.26	22.43	22.43	1.95%	14,068,932
Mar 4, 2026	21.98	22.58	21.90	22.00	22.00	-0.27%	16,357,783
Mar 3, 2026	23.95	24.02	22.03	22.06	22.06	-7.62%	26,142,092