SHE:001314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.81	61.88	57.60	58.60	58.60	-0.34%	6,986,994
May 28, 2026	57.58	61.08	57.25	58.80	58.80	2.62%	5,497,210
May 27, 2026	61.00	61.50	56.77	57.30	57.30	-4.53%	7,204,059
May 26, 2026	57.50	60.68	57.00	60.02	60.02	3.48%	7,526,307
May 25, 2026	55.00	58.37	54.20	58.00	58.00	6.19%	5,700,629
May 22, 2026	52.69	54.98	52.28	54.62	54.62	4.24%	3,197,700
May 21, 2026	54.61	55.60	52.28	52.40	52.40	-3.36%	3,711,000
May 20, 2026	54.50	55.14	54.00	54.22	54.22	-1.17%	2,394,291
May 19, 2026	53.97	55.12	53.15	54.86	54.86	1.65%	2,997,100
May 18, 2026	54.66	54.83	53.50	53.97	53.97	-1.57%	2,996,850
May 15, 2026	55.14	56.00	54.31	54.83	54.83	-0.71%	3,968,960
May 14, 2026	56.13	56.35	55.15	55.22	55.22	-1.13%	3,401,100
May 13, 2026	56.24	56.84	55.12	55.85	55.85	-0.83%	4,931,269
May 12, 2026	57.40	58.33	55.72	56.32	56.32	-3.74%	6,757,315
May 11, 2026	57.67	59.28	57.00	58.51	58.51	1.16%	7,555,282
May 8, 2026	54.78	59.20	54.64	57.84	57.84	4.12%	7,388,201
May 7, 2026	52.13	56.00	51.50	55.55	55.55	6.54%	7,872,693
May 6, 2026	50.76	52.90	50.76	52.14	52.14	2.80%	5,741,978
Apr 30, 2026	50.17	51.30	49.93	50.72	50.72	1.24%	5,408,971
Apr 29, 2026	48.60	51.96	48.50	50.10	50.10	2.24%	6,582,874
Apr 28, 2026	49.40	50.90	48.61	49.00	49.00	-2.93%	7,136,407
Apr 27, 2026	48.28	50.96	48.24	50.48	50.48	4.17%	10,404,660
Apr 24, 2026	49.37	49.37	46.80	48.46	48.46	-0.08%	12,421,160
Apr 23, 2026	47.90	48.50	46.92	48.50	48.50	10.00%	9,984,505
Apr 22, 2026	43.50	44.28	43.30	44.09	44.09	1.19%	1,799,600
Apr 21, 2026	43.82	44.11	43.14	43.57	43.57	-1.00%	1,647,800
Apr 20, 2026	43.55	44.14	43.41	44.01	44.01	1.03%	1,379,770
Apr 17, 2026	43.50	44.05	43.46	43.56	43.56	-0.09%	1,180,200
Apr 16, 2026	42.94	43.74	42.85	43.60	43.60	1.56%	1,224,900
Apr 15, 2026	43.46	43.69	42.82	42.93	42.93	-1.15%	1,631,400
Apr 14, 2026	42.71	43.65	42.71	43.43	43.43	2.38%	2,129,500
Apr 13, 2026	41.80	42.66	41.80	42.42	42.42	0.62%	1,328,100
Apr 10, 2026	41.94	42.57	41.86	42.16	42.16	1.13%	1,785,300
Apr 9, 2026	41.20	42.24	41.07	41.69	41.69	0.29%	2,466,432
Apr 8, 2026	40.40	41.60	40.27	41.57	41.57	5.19%	2,379,363
Apr 7, 2026	38.59	39.60	38.59	39.52	39.52	2.44%	1,494,563
Apr 3, 2026	39.26	39.46	38.32	38.58	38.58	-1.61%	1,294,000
Apr 2, 2026	39.99	40.25	38.91	39.21	39.21	-2.22%	1,413,201
Apr 1, 2026	40.00	40.40	39.57	40.10	40.10	1.80%	1,900,199
Mar 31, 2026	39.41	40.28	39.20	39.39	39.39	-0.48%	1,507,070
Mar 30, 2026	39.00	39.77	38.67	39.58	39.58	-0.68%	1,328,252
Mar 27, 2026	38.96	40.01	38.85	39.85	39.85	0.71%	1,194,759
Mar 26, 2026	40.65	40.88	39.43	39.57	39.57	-2.94%	1,939,900
Mar 25, 2026	39.90	41.17	39.77	40.77	40.77	1.95%	2,550,900
Mar 24, 2026	41.37	41.50	38.70	39.99	39.99	-0.89%	3,748,861
Mar 23, 2026	42.71	43.14	40.22	40.35	40.35	-7.13%	2,491,964
Mar 20, 2026	45.12	45.36	43.40	43.45	43.45	-3.27%	2,156,463
Mar 19, 2026	45.40	46.05	44.65	44.92	44.92	-3.85%	2,500,800
Mar 18, 2026	45.50	46.98	45.10	46.72	46.72	2.95%	2,512,800
Mar 17, 2026	46.20	46.36	45.37	45.38	45.38	-1.37%	2,210,059