SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.38	21.08	20.36	20.97	20.97	1.80%	9,761,198
Jun 17, 2026	20.19	20.75	20.10	20.60	20.60	1.13%	9,516,017
Jun 16, 2026	20.27	20.54	20.12	20.37	20.37	0.34%	8,533,341
Jun 15, 2026	19.94	20.36	19.53	20.30	20.30	1.25%	10,633,721
Jun 12, 2026	20.26	21.28	19.99	20.05	20.05	1.52%	10,230,146
Jun 11, 2026	20.00	20.20	19.48	19.75	19.75	-2.23%	8,008,939
Jun 10, 2026	20.25	20.65	19.91	20.20	20.20	-1.37%	7,915,410
Jun 9, 2026	20.41	20.67	19.83	20.48	20.48	1.89%	9,402,870
Jun 8, 2026	20.70	21.22	19.92	20.10	20.10	-7.03%	12,066,752
Jun 5, 2026	21.90	21.94	21.04	21.62	21.62	-2.22%	11,722,727
Jun 4, 2026	21.49	22.23	21.34	22.11	22.11	1.94%	12,170,286
Jun 3, 2026	21.48	22.08	21.40	21.69	21.69	0.23%	11,305,762
Jun 2, 2026	21.26	21.80	20.30	21.64	21.64	1.64%	13,684,244
Jun 1, 2026	21.27	21.80	21.01	21.29	21.29	-0.28%	10,257,516
May 29, 2026	22.80	23.06	21.10	21.35	21.35	-6.93%	17,717,672
May 28, 2026	22.26	23.00	22.11	22.94	22.94	2.32%	14,312,230
May 27, 2026	22.79	23.10	22.33	22.42	22.42	-1.54%	12,968,454
May 26, 2026	23.34	23.40	22.23	22.77	22.77	-3.31%	16,189,652
May 25, 2026	22.95	23.73	22.62	23.55	23.55	2.84%	18,111,652
May 22, 2026	22.48	22.96	22.32	22.90	22.90	2.23%	12,879,490
May 21, 2026	23.74	23.77	22.30	22.40	22.40	-5.00%	19,295,085
May 20, 2026	23.25	23.71	22.93	23.58	23.58	0.99%	16,625,087
May 19, 2026	23.25	23.44	22.86	23.35	23.35	-0.81%	12,833,530
May 18, 2026	23.52	23.84	22.93	23.54	23.54	0.09%	13,710,280
May 15, 2026	23.20	23.80	23.16	23.52	23.52	0.86%	18,774,790
May 14, 2026	23.47	23.92	23.00	23.32	23.32	-0.68%	20,580,610
May 13, 2026	22.52	23.55	22.22	23.48	23.48	2.44%	21,456,830
May 12, 2026	23.39	23.40	22.81	22.92	22.92	-5.09%	31,377,940
May 11, 2026	24.00	24.49	23.78	24.15	24.15	2.55%	33,840,840
May 8, 2026	25.27	25.28	23.50	23.55	23.55	-2.08%	41,739,060
May 7, 2026	23.51	24.08	23.38	24.05	24.05	0.80%	32,606,050
May 6, 2026	23.70	24.21	23.40	23.86	23.86	3.02%	40,151,560
Apr 30, 2026	22.86	23.50	22.70	23.16	23.16	1.36%	33,688,930
Apr 29, 2026	22.94	23.44	22.49	22.85	22.85	-2.06%	43,514,400
Apr 28, 2026	21.92	23.33	21.83	23.33	23.33	10.00%	32,953,480
Apr 27, 2026	21.25	21.50	21.10	21.21	21.21	-0.33%	9,574,392
Apr 24, 2026	21.45	21.50	21.05	21.28	21.28	-0.61%	7,104,666
Apr 23, 2026	21.97	22.27	21.23	21.41	21.41	-2.50%	10,363,000
Apr 22, 2026	21.82	22.12	21.63	21.96	21.96	0.69%	11,309,770
Apr 21, 2026	21.80	21.85	21.43	21.81	21.81	-0.27%	9,828,328
Apr 20, 2026	21.90	22.26	21.66	21.87	21.87	-0.50%	15,593,930
Apr 17, 2026	21.18	22.33	20.83	21.98	21.98	4.84%	25,713,720
Apr 16, 2026	20.57	21.06	20.35	21.01	20.97	2.21%	8,598,788
Apr 15, 2026	21.12	21.12	20.51	20.56	20.51	-2.20%	8,560,766
Apr 14, 2026	20.64	21.08	20.54	21.02	20.97	2.59%	9,109,194
Apr 13, 2026	20.21	20.59	20.15	20.49	20.44	0.99%	5,894,206
Apr 10, 2026	20.27	20.58	20.27	20.29	20.24	0.55%	6,278,456
Apr 9, 2026	19.87	20.33	19.81	20.18	20.13	0.27%	8,136,524
Apr 8, 2026	19.73	20.17	19.58	20.12	20.08	4.07%	9,930,049
Apr 7, 2026	18.47	19.85	18.47	19.34	19.29	4.74%	9,623,006