SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.27	61.32	56.88	60.70	60.70	1.22%	7,676,174
May 7, 2026	56.65	61.78	55.60	59.97	59.97	5.04%	10,556,333
May 6, 2026	54.50	57.09	54.00	57.09	57.09	10.00%	4,726,418
Apr 30, 2026	51.00	51.90	50.58	51.90	51.90	10.00%	2,762,840
Apr 29, 2026	47.05	47.88	46.91	47.18	47.18	-0.30%	1,940,288
Apr 28, 2026	48.99	49.08	46.71	47.32	47.32	-3.25%	2,429,459
Apr 27, 2026	49.88	50.08	48.00	48.91	48.91	-1.75%	2,421,960
Apr 24, 2026	50.17	51.00	49.13	49.78	49.78	-0.82%	1,762,084
Apr 23, 2026	51.48	51.87	49.83	50.19	50.19	-2.98%	2,599,620
Apr 22, 2026	50.43	52.80	50.20	51.73	51.73	2.09%	3,992,380
Apr 21, 2026	50.50	51.10	49.77	50.67	50.67	0.06%	2,735,894
Apr 20, 2026	49.24	50.89	49.10	50.64	50.64	2.86%	3,505,900
Apr 17, 2026	48.37	49.92	48.32	49.23	49.23	0.94%	2,263,760
Apr 16, 2026	48.69	48.96	48.08	48.77	48.77	0.23%	1,937,240
Apr 15, 2026	50.00	50.68	48.30	48.66	48.66	-0.80%	3,480,300
Apr 14, 2026	50.81	50.81	48.00	49.05	49.05	-2.29%	4,226,320
Apr 13, 2026	49.73	50.98	49.20	50.20	50.20	1.76%	2,836,080
Apr 10, 2026	49.66	50.38	49.07	49.33	49.33	-0.64%	2,356,634
Apr 9, 2026	48.55	49.96	47.38	49.65	49.65	1.35%	2,989,839
Apr 8, 2026	46.79	48.99	46.58	48.99	48.99	6.13%	3,074,740
Apr 7, 2026	46.55	47.49	46.00	46.16	46.16	-0.88%	2,059,940
Apr 3, 2026	47.54	48.33	46.50	46.57	46.57	-2.14%	2,539,480
Apr 2, 2026	47.16	48.12	46.67	47.59	47.59	0.42%	2,464,280
Apr 1, 2026	48.07	48.90	47.12	47.39	47.39	0.08%	3,002,135
Mar 31, 2026	47.30	49.44	47.06	47.35	47.35	0.17%	4,151,557
Mar 30, 2026	46.94	48.55	46.61	47.27	47.27	-1.21%	3,314,400
Mar 27, 2026	48.80	48.80	46.51	47.85	47.85	-3.06%	4,047,643
Mar 26, 2026	48.69	49.80	47.69	49.36	49.36	3.74%	6,393,761
Mar 25, 2026	43.27	47.58	43.27	47.58	47.58	10.01%	2,631,261
Mar 24, 2026	42.59	43.60	42.12	43.25	43.25	3.47%	2,575,780
Mar 23, 2026	44.68	44.68	41.45	41.80	41.80	-7.09%	2,299,920
Mar 20, 2026	46.50	47.28	44.92	44.99	44.99	-2.41%	1,365,880
Mar 19, 2026	47.64	47.80	45.70	46.10	46.10	-3.98%	1,522,747
Mar 18, 2026	47.39	48.14	47.13	48.01	48.01	1.59%	1,128,440
Mar 17, 2026	48.50	48.90	47.01	47.26	47.26	-2.46%	1,010,800
Mar 16, 2026	48.23	48.65	47.25	48.45	48.45	0.71%	1,373,600
Mar 13, 2026	49.16	49.37	48.01	48.11	48.11	-2.16%	1,408,340
Mar 12, 2026	50.44	50.67	49.00	49.17	49.17	-2.46%	2,042,800
Mar 11, 2026	51.55	52.33	50.05	50.41	50.41	-3.06%	2,764,720
Mar 10, 2026	50.70	52.58	50.63	52.00	52.00	1.56%	2,645,600
Mar 9, 2026	51.40	52.48	50.61	51.20	51.20	-0.16%	3,751,590
Mar 6, 2026	50.26	52.50	49.80	51.28	51.28	1.34%	4,677,840
Mar 5, 2026	51.48	51.58	49.42	50.60	50.60	-1.17%	4,339,800
Mar 4, 2026	47.38	51.50	47.37	51.20	51.20	7.32%	5,608,867
Mar 3, 2026	50.46	50.96	47.44	47.71	47.71	-5.43%	4,692,921
Mar 2, 2026	51.50	51.83	50.35	50.45	50.45	-1.14%	4,898,181
Feb 27, 2026	50.94	52.28	50.63	51.03	51.03	-0.41%	3,320,411
Feb 26, 2026	51.00	51.40	49.78	51.24	51.24	0.53%	3,600,601
Feb 25, 2026	51.30	51.41	50.50	50.97	50.97	-0.72%	2,901,780
Feb 24, 2026	52.82	52.94	51.00	51.34	51.34	-0.98%	3,109,920