SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,606,054
May 6, 2026	23.70	24.21	23.40	23.86	23.86	3.02%	40,151,568
Apr 30, 2026	22.86	23.50	22.70	23.16	23.16	1.36%	33,688,933
Apr 29, 2026	22.94	23.44	22.49	22.85	22.85	-2.06%	43,514,406
Apr 28, 2026	21.92	23.33	21.83	23.33	23.33	10.00%	32,953,486
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%	10,363,004
Apr 22, 2026	21.82	22.12	21.63	21.96	21.96	0.69%	11,309,771
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%	15,593,931
Apr 17, 2026	21.18	22.33	20.83	21.98	21.98	4.60%	25,713,723
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	4.06%	9,930,049
Apr 7, 2026	18.47	19.85	18.47	19.34	19.29	4.74%	9,623,006
Apr 3, 2026	18.99	19.07	18.43	18.46	18.42	-2.33%	5,452,693
Apr 2, 2026	19.66	19.79	18.81	18.90	18.86	-4.03%	7,507,685
Apr 1, 2026	19.81	20.03	19.53	19.70	19.65	1.28%	6,497,523
Mar 31, 2026	19.86	20.03	19.41	19.45	19.40	-3.06%	6,044,742
Mar 30, 2026	19.59	20.08	19.25	20.06	20.02	0.90%	6,217,540
Mar 27, 2026	19.50	19.98	19.18	19.88	19.84	0.91%	5,982,714
Mar 26, 2026	20.15	20.30	19.61	19.70	19.66	-3.19%	6,616,669
Mar 25, 2026	19.99	20.48	19.97	20.35	20.30	1.83%	6,794,688
Mar 24, 2026	19.70	20.00	19.15	19.99	19.94	3.50%	9,308,553
Mar 23, 2026	19.94	20.26	19.14	19.31	19.27	-5.69%	10,307,984
Mar 20, 2026	21.48	21.72	20.42	20.48	20.43	-4.01%	10,674,357
Mar 19, 2026	21.35	21.71	21.24	21.33	21.28	-1.81%	9,443,647
Mar 18, 2026	21.24	21.72	21.21	21.72	21.67	2.97%	12,392,190
Mar 17, 2026	21.67	21.72	21.10	21.10	21.05	-2.89%	9,677,400
Mar 16, 2026	21.05	21.72	20.96	21.72	21.67	2.47%	12,542,803
Mar 13, 2026	21.31	21.55	20.88	21.20	21.15	0.89%	12,061,898
Mar 12, 2026	21.37	21.48	20.81	21.01	20.97	-1.77%	6,324,747
Mar 11, 2026	21.30	21.48	21.19	21.39	21.34	0.26%	6,324,140
Mar 10, 2026	21.06	21.35	21.06	21.34	21.29	1.94%	6,487,379
Mar 9, 2026	20.55	21.02	20.26	20.93	20.88	-0.03%	6,519,424
Mar 6, 2026	20.62	20.99	20.48	20.94	20.89	1.40%	5,278,978
Mar 5, 2026	20.59	20.88	20.47	20.65	20.60	2.36%	6,644,616
Mar 4, 2026	20.03	20.61	19.96	20.17	20.13	0.44%	6,372,067
Mar 3, 2026	21.08	21.28	20.06	20.08	20.04	-4.65%	9,912,002
Mar 2, 2026	21.38	21.58	21.06	21.06	21.01	-3.75%	9,134,028
Feb 27, 2026	21.62	21.97	21.59	21.88	21.83	0.51%	7,724,383
Feb 26, 2026	21.66	21.79	21.48	21.77	21.72	0.76%	7,700,187
Feb 25, 2026	21.67	21.69	21.45	21.61	21.56	0.13%	6,967,213
Feb 24, 2026	21.37	21.64	21.17	21.58	21.53	1.69%	8,091,758