SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.47	27.58	26.11	27.32	27.32	3.52%	5,146,810
Jun 17, 2026	26.48	26.93	25.90	26.39	26.39	-0.19%	4,903,310
Jun 16, 2026	26.48	26.90	25.99	26.44	26.44	0.34%	6,766,520
Jun 15, 2026	24.42	26.77	24.35	26.35	26.35	8.26%	8,584,060
Jun 12, 2026	24.50	24.95	24.11	24.34	24.34	0.25%	2,596,486
Jun 11, 2026	23.85	24.35	23.18	24.28	24.28	1.25%	3,260,148
Jun 10, 2026	24.98	25.10	23.80	23.98	23.98	-4.46%	3,329,975
Jun 9, 2026	24.28	25.35	23.40	25.10	25.10	4.02%	5,045,419
Jun 8, 2026	24.03	24.74	23.74	24.13	24.13	-1.43%	3,586,480
Jun 5, 2026	24.45	25.36	23.48	24.48	24.48	1.24%	5,170,420
Jun 4, 2026	24.00	24.60	23.71	24.18	24.18	-0.04%	2,436,660
Jun 3, 2026	24.60	24.80	23.90	24.19	24.19	-1.55%	4,143,725
Jun 2, 2026	24.80	25.15	23.60	24.57	24.57	-0.89%	5,006,200
Jun 1, 2026	24.90	25.45	24.32	24.79	24.79	-1.31%	3,485,140
May 29, 2026	25.52	25.83	24.69	25.12	25.12	-1.61%	5,445,989
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