SHE:001289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.20	17.80	17.04	17.15	17.15	-1.10%	10,614,150
May 7, 2026	17.23	17.42	17.13	17.34	17.34	0.35%	10,545,690
May 6, 2026	16.95	17.35	16.95	17.28	17.28	2.86%	13,286,430
Apr 30, 2026	16.16	16.96	16.00	16.80	16.80	3.83%	14,380,800
Apr 29, 2026	16.19	16.40	16.11	16.18	16.18	-0.43%	7,649,865
Apr 28, 2026	16.30	16.52	16.10	16.25	16.25	-1.04%	11,484,600
Apr 27, 2026	16.51	16.85	15.98	16.42	16.42	-1.50%	13,072,340
Apr 24, 2026	16.22	17.25	16.10	16.67	16.67	1.89%	18,801,232
Apr 23, 2026	16.33	16.41	15.99	16.36	16.36	1.43%	14,669,840
Apr 22, 2026	15.80	16.30	15.70	16.13	16.13	2.41%	13,922,590
Apr 21, 2026	15.53	15.92	15.37	15.75	15.75	1.42%	11,522,710
Apr 20, 2026	15.35	15.53	15.30	15.53	15.53	1.11%	7,229,358
Apr 17, 2026	15.46	15.53	15.33	15.36	15.36	-0.78%	6,057,717
Apr 16, 2026	15.41	15.49	15.31	15.48	15.48	0.58%	6,473,164
Apr 15, 2026	15.42	15.52	15.29	15.39	15.39	-0.13%	8,098,634
Apr 14, 2026	15.41	15.50	15.25	15.41	15.41	0.26%	8,542,122
Apr 13, 2026	15.19	15.41	15.02	15.37	15.37	0.85%	10,996,150
Apr 10, 2026	15.14	15.28	15.01	15.24	15.24	0.86%	10,037,760
Apr 9, 2026	15.30	15.32	15.09	15.11	15.11	-2.70%	10,959,230
Apr 8, 2026	15.50	15.53	15.31	15.53	15.53	1.11%	14,505,770
Apr 7, 2026	15.78	15.83	15.30	15.36	15.36	-1.41%	10,147,500
Apr 3, 2026	16.19	16.19	15.43	15.58	15.58	-4.12%	11,493,680
Apr 2, 2026	16.16	16.41	15.63	16.25	16.25	0.37%	19,240,510
Apr 1, 2026	16.81	16.99	16.10	16.19	16.19	-2.94%	16,495,655
Mar 31, 2026	17.72	17.76	16.61	16.68	16.68	-5.55%	13,521,890
Mar 30, 2026	18.11	18.23	17.59	17.66	17.66	-3.44%	10,978,450
Mar 27, 2026	18.48	18.81	18.19	18.29	18.29	-1.93%	10,863,434
Mar 26, 2026	19.18	19.18	18.53	18.65	18.65	-2.76%	15,453,300
Mar 25, 2026	19.29	19.50	18.68	19.18	19.18	0.68%	16,911,300
Mar 24, 2026	18.14	19.05	17.92	19.05	19.05	6.31%	21,600,180
Mar 23, 2026	18.12	18.44	17.80	17.92	17.92	-1.65%	11,291,450
Mar 20, 2026	18.33	18.60	18.15	18.22	18.22	-0.60%	7,931,749
Mar 19, 2026	18.15	18.57	18.00	18.33	18.33	0.38%	9,062,066
Mar 18, 2026	18.25	18.45	18.02	18.26	18.26	0.77%	8,408,696
Mar 17, 2026	18.45	18.59	18.09	18.12	18.12	-1.79%	11,140,660
Mar 16, 2026	18.80	19.08	18.30	18.45	18.45	0.11%	14,683,980
Mar 13, 2026	18.69	18.84	18.19	18.43	18.43	-0.27%	14,418,700
Mar 12, 2026	18.25	18.73	18.01	18.48	18.48	1.93%	15,010,760
Mar 11, 2026	17.59	18.27	17.37	18.13	18.13	2.49%	14,716,000
Mar 10, 2026	17.80	18.13	17.50	17.69	17.69	-0.67%	14,441,970
Mar 9, 2026	17.76	18.02	17.66	17.81	17.81	0.62%	15,141,010
Mar 6, 2026	17.11	17.85	17.10	17.70	17.70	2.79%	14,005,880
Mar 5, 2026	17.19	17.40	17.02	17.22	17.22	0.17%	10,220,510
Mar 4, 2026	16.96	17.20	16.70	17.19	17.19	0.64%	10,467,270
Mar 3, 2026	17.03	17.37	16.88	17.08	17.08	0.29%	14,859,050
Mar 2, 2026	16.46	17.50	16.38	17.03	17.03	2.71%	18,363,830
Feb 27, 2026	16.11	16.64	16.05	16.58	16.58	2.79%	9,645,821
Feb 26, 2026	15.86	16.21	15.82	16.13	16.13	2.02%	7,367,349
Feb 25, 2026	16.00	16.03	15.77	15.81	15.81	-0.63%	6,349,376
Feb 24, 2026	15.75	15.97	15.70	15.91	15.91	2.18%	7,820,876