SHE:001306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.95	64.00	61.50	61.90	61.90	-1.62%	512,200
Jun 1, 2026	61.90	63.83	61.22	62.92	62.92	1.24%	542,116
May 29, 2026	66.78	67.28	61.69	62.15	62.15	-6.92%	1,056,868
May 28, 2026	67.00	67.60	64.80	66.77	66.77	-1.08%	802,719
May 27, 2026	70.50	70.70	67.18	67.50	67.50	-4.15%	1,032,100
May 26, 2026	71.37	74.86	69.70	70.42	70.42	-1.62%	1,229,564
May 25, 2026	72.74	73.50	70.53	71.58	71.58	-1.74%	827,736
May 22, 2026	73.10	73.44	71.43	72.85	72.85	0.40%	1,130,284
May 21, 2026	72.06	75.00	72.00	72.56	72.56	0.46%	1,544,881
May 20, 2026	73.44	74.58	72.01	72.23	72.23	-2.51%	1,340,710
May 19, 2026	74.69	77.13	73.68	74.09	74.09	2.92%	2,202,362
May 18, 2026	71.29	72.30	70.70	71.99	71.99	0.25%	926,497
May 15, 2026	69.16	73.18	68.70	71.81	71.81	4.00%	1,602,837
May 14, 2026	70.54	70.65	69.03	69.05	69.05	-1.57%	836,054
May 13, 2026	71.43	71.43	69.69	70.15	70.15	-1.79%	916,800
May 12, 2026	71.49	72.76	71.15	71.43	71.43	-1.48%	699,800
May 11, 2026	72.83	73.78	72.11	72.50	72.50	-0.90%	890,158
May 8, 2026	72.30	74.39	71.51	73.16	73.16	1.23%	1,215,400
May 7, 2026	71.37	72.78	70.56	72.27	72.27	1.15%	945,050
May 6, 2026	70.00	72.44	69.60	71.45	71.45	2.61%	1,139,314
Apr 30, 2026	69.44	70.28	69.01	69.63	69.63	0.87%	732,744
Apr 29, 2026	68.50	69.53	67.10	69.03	69.03	1.81%	842,564
Apr 28, 2026	67.90	68.65	66.70	67.80	67.80	-3.16%	1,066,166
Apr 27, 2026	67.97	70.49	67.00	70.01	70.01	2.93%	1,089,469
Apr 24, 2026	67.41	68.69	67.00	68.02	68.02	0.90%	688,500
Apr 23, 2026	69.07	69.17	67.05	67.41	67.41	-2.49%	824,500
Apr 22, 2026	70.10	70.10	68.22	69.13	69.13	-1.45%	871,764
Apr 21, 2026	68.60	71.18	67.89	70.15	70.15	2.26%	1,468,301
Apr 20, 2026	67.35	70.43	66.85	68.60	68.60	1.89%	1,316,500
Apr 17, 2026	67.00	67.65	66.04	67.33	67.33	0.25%	732,400
Apr 16, 2026	66.78	67.60	66.15	67.16	67.16	1.57%	629,735
Apr 15, 2026	67.55	68.06	66.08	66.12	66.12	-1.48%	554,077
Apr 14, 2026	66.89	67.17	66.15	67.11	67.11	1.37%	606,194
Apr 13, 2026	66.51	66.98	65.19	66.20	66.20	-1.43%	733,200
Apr 10, 2026	67.13	68.44	66.80	67.16	67.16	0.03%	830,300
Apr 9, 2026	67.85	68.40	67.02	67.14	67.14	-1.84%	512,900
Apr 8, 2026	67.02	68.50	66.80	68.40	68.40	4.13%	797,700
Apr 7, 2026	65.64	66.51	65.39	65.69	65.69	0.83%	425,500
Apr 3, 2026	67.06	67.51	64.65	65.15	65.15	-2.85%	416,120
Apr 2, 2026	68.39	68.62	66.63	67.06	67.06	-1.94%	443,399
Apr 1, 2026	68.72	68.99	68.00	68.39	68.39	1.00%	384,700
Mar 31, 2026	68.38	69.00	67.60	67.71	67.71	-0.98%	443,599
Mar 30, 2026	66.90	68.39	66.55	68.38	68.38	1.59%	567,127
Mar 27, 2026	66.15	67.45	65.71	67.31	67.31	0.87%	429,344
Mar 26, 2026	67.46	67.86	66.27	66.73	66.73	-0.98%	496,189
Mar 25, 2026	65.66	67.86	65.65	67.39	67.39	2.73%	618,588
Mar 24, 2026	65.78	66.00	63.66	65.60	65.60	1.86%	567,827
Mar 23, 2026	67.25	67.90	64.20	64.40	64.40	-4.28%	766,510
Mar 20, 2026	69.35	69.89	67.09	67.28	67.28	-2.54%	418,698
Mar 19, 2026	70.19	70.73	68.85	69.03	69.03	-2.58%	455,694