SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.45	26.45	24.69	25.06	-	-1.84%	1,376,300
May 28, 2026	26.86	27.58	25.44	25.53	25.53	-4.02%	6,751,451
May 27, 2026	27.75	27.78	26.39	26.60	26.60	-4.25%	5,359,316
May 26, 2026	29.60	29.78	26.91	27.78	27.78	-7.09%	8,832,792
May 25, 2026	29.13	30.33	28.68	29.90	29.90	5.06%	9,202,684
May 22, 2026	26.45	28.58	26.01	28.46	28.46	8.38%	6,036,400
May 21, 2026	27.87	28.40	26.21	26.26	26.26	-5.81%	4,386,974
May 20, 2026	27.67	27.97	27.05	27.88	27.88	1.12%	3,671,580
May 19, 2026	26.85	27.90	26.11	27.57	27.57	2.53%	5,843,920
May 18, 2026	28.24	28.60	26.71	26.89	26.89	-5.32%	6,515,512
May 15, 2026	28.79	29.15	27.81	28.60	28.40	-0.87%	5,006,071
May 14, 2026	30.01	30.22	28.70	28.85	28.65	-3.58%	7,073,392
May 13, 2026	27.93	30.73	27.80	29.92	29.71	7.09%	11,953,030
May 12, 2026	28.50	28.51	27.85	27.94	27.74	-1.72%	2,435,200
May 11, 2026	28.60	28.81	27.95	28.43	28.23	-0.25%	3,231,600
May 8, 2026	28.25	28.75	28.18	28.50	28.30	1.46%	4,058,436
May 7, 2026	28.00	28.30	27.70	28.09	27.89	-	3,382,172
May 6, 2026	28.11	28.39	27.78	28.09	27.89	-0.07%	3,392,920
Apr 30, 2026	27.70	28.17	27.61	28.11	27.91	1.70%	3,117,000
Apr 29, 2026	27.63	27.96	27.28	27.64	27.45	0.07%	2,753,663
Apr 28, 2026	27.83	27.84	26.60	27.62	27.43	-0.83%	4,773,503
Apr 27, 2026	27.99	28.04	27.52	27.85	27.66	-0.57%	2,645,120
Apr 24, 2026	27.55	28.68	27.46	28.01	27.81	1.12%	3,873,840
Apr 23, 2026	28.02	28.18	27.30	27.70	27.51	-1.32%	2,837,000
Apr 22, 2026	28.00	28.45	27.72	28.07	27.87	-0.21%	3,094,720
Apr 21, 2026	28.32	28.38	27.56	28.13	27.93	-0.85%	3,158,757
Apr 20, 2026	28.21	28.87	27.85	28.37	28.17	0.67%	4,971,295
Apr 17, 2026	27.67	28.58	27.37	28.18	27.98	2.18%	5,611,451
Apr 16, 2026	26.60	27.82	26.32	27.58	27.39	3.76%	6,187,832
Apr 15, 2026	26.99	27.18	26.51	26.58	26.39	-1.30%	3,192,920
Apr 14, 2026	27.15	27.40	26.56	26.93	26.74	-0.44%	3,614,589
Apr 13, 2026	26.88	27.59	26.10	27.05	26.86	0.22%	6,462,968
Apr 10, 2026	27.50	27.50	25.55	26.99	26.80	-2.67%	12,027,060
Apr 9, 2026	28.50	28.55	27.50	27.73	27.54	-3.61%	5,598,304
Apr 8, 2026	28.00	29.25	28.00	28.77	28.57	3.79%	9,609,818
Apr 7, 2026	28.00	28.00	27.44	27.72	27.53	0.11%	2,131,753
Apr 3, 2026	28.84	28.84	27.67	27.69	27.50	-3.99%	3,082,484
Apr 2, 2026	29.50	29.50	28.38	28.84	28.64	-2.27%	1,902,740
Apr 1, 2026	29.49	29.56	28.72	29.51	29.30	1.58%	3,710,532
Mar 31, 2026	28.74	30.17	28.58	29.05	28.85	1.75%	4,885,500
Mar 30, 2026	28.28	28.97	28.00	28.55	28.35	0.04%	2,014,720
Mar 27, 2026	27.80	28.68	27.78	28.54	28.34	1.24%	2,258,640
Mar 26, 2026	29.05	29.20	27.82	28.19	27.99	-3.29%	3,863,700
Mar 25, 2026	29.37	29.95	28.86	29.15	28.95	-0.27%	5,493,383
Mar 24, 2026	29.68	29.98	28.65	29.23	29.03	1.21%	3,944,010
Mar 23, 2026	30.30	30.30	28.50	28.88	28.68	-5.53%	4,726,506
Mar 20, 2026	30.91	31.29	30.40	30.57	30.36	-0.97%	2,425,260
Mar 19, 2026	32.00	32.08	30.70	30.87	30.65	-3.98%	3,332,080
Mar 18, 2026	31.80	32.21	31.38	32.15	31.93	2.06%	1,586,960
Mar 17, 2026	32.80	32.80	31.35	31.50	31.28	-3.55%	2,726,006