SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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