SHE:001296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.65	20.56	18.22	20.56	20.56	10.01%	9,576,388
Jun 17, 2026	19.01	19.16	18.69	18.69	18.69	-2.30%	1,570,050
Jun 16, 2026	19.12	19.31	18.78	19.13	19.13	-	1,711,900
Jun 15, 2026	18.93	19.43	18.93	19.13	19.13	1.32%	1,761,800
Jun 12, 2026	18.83	19.03	18.55	18.88	18.88	1.56%	1,475,400
Jun 11, 2026	18.70	18.85	18.31	18.59	18.59	-0.69%	1,381,828
Jun 10, 2026	18.73	18.91	18.31	18.72	18.72	-0.90%	2,018,228
Jun 9, 2026	19.11	19.29	18.72	18.89	18.89	-0.58%	1,504,950
Jun 8, 2026	19.30	19.63	18.68	19.00	19.00	-3.89%	1,924,993
Jun 5, 2026	19.61	20.00	19.30	19.77	19.77	0.51%	1,468,356
Jun 4, 2026	19.93	20.03	19.52	19.67	19.67	-1.35%	1,257,592
Jun 3, 2026	20.36	20.36	19.82	19.94	19.94	-2.01%	1,734,095
Jun 2, 2026	20.75	21.04	20.15	20.35	20.35	-2.07%	1,592,900
Jun 1, 2026	19.82	21.14	19.68	20.78	20.78	4.84%	3,248,263
May 29, 2026	20.50	20.52	19.66	19.82	19.82	-3.74%	2,164,522
May 28, 2026	20.56	20.74	20.04	20.59	20.59	0.19%	1,508,476
May 27, 2026	20.73	20.83	20.36	20.55	20.55	-0.87%	1,746,896
May 26, 2026	21.20	21.38	20.52	20.73	20.73	-2.22%	1,838,320
May 25, 2026	21.61	21.71	20.98	21.20	21.20	-1.90%	1,729,540
May 22, 2026	21.34	21.74	21.14	21.61	21.61	1.27%	1,751,102
May 21, 2026	21.89	22.44	21.25	21.34	21.34	-2.47%	2,510,710
May 20, 2026	22.01	22.05	21.62	21.88	21.88	-0.59%	1,243,722
May 19, 2026	21.80	22.06	21.62	22.01	22.01	0.64%	1,729,300
May 18, 2026	21.79	21.95	21.45	21.87	21.87	0.32%	2,074,744
May 15, 2026	22.01	22.05	21.55	21.80	21.80	-0.46%	1,968,877
May 14, 2026	22.40	22.40	21.74	21.90	21.90	-1.79%	2,695,620
May 13, 2026	22.53	22.69	21.93	22.30	22.30	-1.72%	3,638,676
May 12, 2026	23.22	23.43	22.62	22.69	22.69	-2.74%	2,363,900
May 11, 2026	23.58	23.67	23.17	23.33	23.33	-1.06%	2,367,682
May 8, 2026	23.08	23.62	22.90	23.58	23.58	2.21%	2,858,025
May 7, 2026	23.00	23.17	22.80	23.07	23.07	0.39%	2,138,186
May 6, 2026	23.00	23.21	22.88	22.98	22.98	0.13%	2,732,425
Apr 30, 2026	22.91	23.34	22.68	22.95	22.95	0.26%	3,022,660
Apr 29, 2026	22.28	23.36	22.28	22.89	22.89	-7.48%	5,541,080
Apr 28, 2026	25.45	25.61	24.48	24.74	24.74	-2.71%	2,150,444
Apr 27, 2026	24.97	25.44	24.47	25.43	25.43	1.23%	2,238,410
Apr 24, 2026	25.11	25.65	24.73	25.12	25.12	-0.95%	2,493,750
Apr 23, 2026	25.41	25.70	24.93	25.36	25.36	-0.51%	2,539,400
Apr 22, 2026	25.41	25.60	25.15	25.49	25.49	-0.66%	1,825,362
Apr 21, 2026	25.73	25.98	25.40	25.66	25.66	-0.85%	2,847,400
Apr 20, 2026	25.39	26.76	25.25	25.88	25.88	2.13%	4,593,586
Apr 17, 2026	25.25	25.47	25.05	25.34	25.34	0.12%	1,381,310
Apr 16, 2026	25.51	25.63	25.25	25.31	25.31	-0.59%	1,855,266
Apr 15, 2026	25.58	26.28	25.39	25.46	25.46	-0.47%	3,003,100
Apr 14, 2026	25.06	25.60	24.81	25.58	25.58	2.69%	2,336,865
Apr 13, 2026	24.78	24.98	24.50	24.91	24.91	0.52%	1,321,045
Apr 10, 2026	24.72	25.00	24.58	24.78	24.78	0.85%	1,463,726
Apr 9, 2026	24.67	24.85	24.53	24.57	24.57	-1.17%	1,179,894
Apr 8, 2026	24.41	24.90	24.10	24.86	24.86	3.20%	1,685,000
Apr 7, 2026	23.79	24.28	23.64	24.09	24.09	1.86%	1,540,500