SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.40	36.95	35.66	36.12	36.12	-0.17%	2,315,744
Jun 1, 2026	36.50	37.19	35.89	36.18	36.18	-1.44%	2,637,524
May 29, 2026	38.56	38.56	36.45	36.71	36.71	-4.65%	3,333,987
May 28, 2026	37.51	39.01	36.94	38.50	38.50	2.15%	3,016,024
May 27, 2026	38.38	39.16	37.26	37.69	37.69	-1.95%	3,866,562
May 26, 2026	41.28	41.28	37.69	38.44	38.44	-6.92%	5,725,434
May 25, 2026	41.25	41.83	40.10	41.30	41.30	-0.55%	3,291,356
May 22, 2026	41.46	42.50	40.86	41.53	41.53	0.10%	3,562,208
May 21, 2026	43.23	44.20	41.35	41.49	41.49	-3.56%	5,271,655
May 20, 2026	40.80	43.38	40.40	43.02	43.02	5.01%	6,183,273
May 19, 2026	41.41	41.43	39.79	41.28	40.97	-0.45%	3,839,835
May 18, 2026	42.21	42.33	40.61	41.46	41.15	-1.66%	4,369,007
May 15, 2026	42.59	42.64	40.91	42.16	41.85	-0.99%	5,017,683
May 14, 2026	43.73	45.08	42.59	42.59	42.26	-2.93%	5,069,203
May 13, 2026	42.85	44.77	42.37	43.87	43.54	3.33%	8,459,786
May 12, 2026	44.14	44.46	42.29	42.46	42.14	-4.68%	6,881,564
May 11, 2026	43.39	45.41	42.61	44.54	44.21	2.73%	9,613,644
May 8, 2026	42.34	43.80	40.63	43.36	43.03	1.22%	10,746,643
May 7, 2026	40.46	44.13	39.71	42.84	42.51	5.04%	14,778,861
May 6, 2026	38.93	40.78	38.57	40.78	40.47	10.00%	6,616,985
Apr 30, 2026	36.43	37.07	36.13	37.07	36.79	10.00%	3,867,975
Apr 29, 2026	33.61	34.20	33.51	33.70	33.45	-0.30%	2,716,402
Apr 28, 2026	34.99	35.06	33.36	33.80	33.54	-3.25%	3,401,241
Apr 27, 2026	35.63	35.77	34.29	34.94	34.67	-1.75%	3,390,743
Apr 24, 2026	35.84	36.43	35.09	35.56	35.29	-0.82%	2,466,917
Apr 23, 2026	36.77	37.05	35.59	35.85	35.58	-2.98%	3,639,467
Apr 22, 2026	36.02	37.71	35.86	36.95	36.67	2.09%	5,589,331
Apr 21, 2026	36.07	36.50	35.55	36.19	35.92	0.06%	3,830,251
Apr 20, 2026	35.17	36.35	35.07	36.17	35.90	2.86%	4,908,259
Apr 17, 2026	34.55	35.66	34.51	35.16	34.90	0.94%	3,169,263
Apr 16, 2026	34.78	34.97	34.34	34.84	34.57	0.23%	2,712,135
Apr 15, 2026	35.71	36.20	34.50	34.76	34.49	-0.80%	4,872,419
Apr 14, 2026	36.29	36.29	34.29	35.04	34.77	-2.29%	5,916,847
Apr 13, 2026	35.52	36.41	35.14	35.86	35.59	1.76%	3,970,511
Apr 10, 2026	35.47	35.99	35.05	35.24	34.97	-0.64%	3,299,286
Apr 9, 2026	34.68	35.69	33.84	35.46	35.20	1.35%	4,185,774
Apr 8, 2026	33.42	34.99	33.27	34.99	34.73	6.13%	4,304,635
Apr 7, 2026	33.25	33.92	32.86	32.97	32.72	-0.88%	2,883,915
Apr 3, 2026	33.96	34.52	33.21	33.26	33.01	-2.14%	3,555,271
Apr 2, 2026	33.69	34.37	33.34	33.99	33.74	0.42%	3,449,991
Apr 1, 2026	34.34	34.93	33.66	33.85	33.59	0.08%	4,202,988
Mar 31, 2026	33.79	35.31	33.61	33.82	33.57	0.17%	5,812,179
Mar 30, 2026	33.53	34.68	33.29	33.76	33.51	-1.21%	4,640,159
Mar 27, 2026	34.86	34.86	33.22	34.18	33.92	-3.06%	5,666,699
Mar 26, 2026	34.78	35.57	34.06	35.26	34.99	3.74%	8,951,265
Mar 25, 2026	30.91	33.99	30.91	33.99	33.73	10.01%	3,683,764
Mar 24, 2026	30.42	31.14	30.09	30.89	30.66	3.47%	3,606,091
Mar 23, 2026	31.91	31.91	29.61	29.86	29.63	-7.09%	3,219,887
Mar 20, 2026	33.21	33.77	32.09	32.14	31.89	-2.41%	1,912,231
Mar 19, 2026	34.03	34.14	32.64	32.93	32.68	-3.98%	2,131,844