SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	57.78	57.79	56.51	56.91	-	-	501,900
May 12, 2026	57.85	58.48	56.60	56.91	56.91	-2.22%	942,400
May 11, 2026	58.15	59.49	57.18	58.20	58.20	0.59%	1,404,100
May 8, 2026	57.78	58.60	56.51	57.86	57.86	0.16%	1,349,300
May 7, 2026	54.59	58.40	54.40	57.77	57.77	6.31%	1,986,378
May 6, 2026	56.75	57.27	53.88	54.34	54.34	-3.29%	1,962,121
Apr 30, 2026	56.43	56.82	55.10	56.19	56.19	-0.48%	1,092,324
Apr 29, 2026	54.84	57.43	54.45	56.46	56.46	3.92%	1,363,500
Apr 28, 2026	54.40	54.72	53.70	54.33	54.33	-0.64%	839,880
Apr 27, 2026	53.93	55.20	53.14	54.68	54.68	1.39%	1,253,221
Apr 24, 2026	53.33	54.72	53.12	53.93	53.93	1.03%	1,040,590
Apr 23, 2026	54.80	55.79	53.13	53.38	53.38	-2.41%	763,490
Apr 22, 2026	54.20	55.56	53.91	54.70	54.70	0.92%	719,900
Apr 21, 2026	55.90	55.90	54.07	54.20	54.20	-2.73%	912,200
Apr 20, 2026	56.84	57.57	55.09	55.72	55.72	-1.99%	1,383,068
Apr 17, 2026	56.50	56.85	55.34	56.85	56.85	1.61%	1,446,062
Apr 16, 2026	56.19	57.34	54.66	55.95	55.95	0.29%	2,000,600
Apr 15, 2026	52.49	56.17	52.00	55.79	55.79	6.82%	1,908,300
Apr 14, 2026	53.06	53.33	51.93	52.23	52.23	-0.67%	805,130
Apr 13, 2026	54.48	54.49	52.08	52.58	52.58	-2.54%	880,800
Apr 10, 2026	53.41	54.49	52.68	53.95	53.95	1.60%	1,041,000
Apr 9, 2026	54.54	56.70	52.80	53.10	53.10	-3.26%	1,392,400
Apr 8, 2026	53.00	55.24	52.01	54.89	54.89	6.58%	1,125,600
Apr 7, 2026	50.90	51.93	50.10	51.50	51.50	2.49%	950,290
Apr 3, 2026	51.76	52.24	50.05	50.25	50.25	-2.79%	764,300
Apr 2, 2026	52.45	53.20	51.54	51.69	51.69	-2.10%	880,100
Apr 1, 2026	52.00	53.20	51.91	52.80	52.80	4.06%	1,291,100
Mar 31, 2026	52.77	53.76	50.74	50.74	50.74	-2.83%	1,001,378
Mar 30, 2026	51.51	53.01	51.51	52.22	52.22	-0.93%	1,070,300
Mar 27, 2026	51.89	53.44	51.67	52.71	52.71	0.13%	859,741
Mar 26, 2026	52.69	53.98	52.21	52.64	52.64	-0.09%	796,800
Mar 25, 2026	50.51	53.94	50.51	52.69	52.69	5.36%	1,645,000
Mar 24, 2026	51.64	51.85	48.39	50.01	50.01	0.50%	1,923,000
Mar 23, 2026	54.49	54.49	49.76	49.76	49.76	-10.00%	2,472,065
Mar 20, 2026	59.12	59.60	55.02	55.29	55.29	-5.29%	1,638,118
Mar 19, 2026	61.08	61.48	56.00	58.38	58.38	-4.72%	1,324,099
Mar 18, 2026	61.28	62.07	60.43	61.27	61.27	1.68%	960,000
Mar 17, 2026	63.61	64.00	60.16	60.26	60.26	-4.58%	974,500
Mar 16, 2026	64.05	64.05	61.78	63.15	63.15	-0.75%	894,103
Mar 13, 2026	65.53	65.87	63.63	63.63	63.63	-2.90%	969,517
Mar 12, 2026	66.93	66.93	64.14	65.53	65.53	-2.09%	1,249,761
Mar 11, 2026	63.81	68.68	63.30	66.93	66.93	4.91%	1,922,300
Mar 10, 2026	63.62	64.27	62.01	63.80	63.80	2.29%	1,206,520
Mar 9, 2026	65.03	65.20	61.38	62.37	62.37	-5.14%	1,874,296
Mar 6, 2026	59.78	65.75	59.24	65.75	65.75	10.01%	1,917,413
Mar 5, 2026	59.48	61.45	59.14	59.77	59.77	2.42%	906,210
Mar 4, 2026	58.00	59.64	57.00	58.36	58.36	-0.90%	1,083,858
Mar 3, 2026	62.81	63.57	58.48	58.89	58.89	-5.75%	1,407,752
Mar 2, 2026	64.20	64.88	61.21	62.48	62.48	-4.54%	1,908,210
Feb 27, 2026	62.54	65.79	61.90	65.45	65.45	3.91%	1,775,000