SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.63	65.63	57.36	61.80	61.80	-2.31%	1,121,854
Jun 1, 2026	64.56	65.88	63.26	63.26	63.26	-0.38%	1,377,253
May 29, 2026	67.10	67.10	62.78	63.50	63.50	-5.42%	2,002,810
May 28, 2026	68.27	68.93	65.70	67.14	67.14	-1.64%	1,529,836
May 27, 2026	70.00	70.65	67.00	68.26	68.26	-3.38%	1,931,514
May 26, 2026	70.31	70.90	68.00	70.65	70.65	-1.06%	2,089,462
May 25, 2026	67.64	71.50	66.66	71.41	71.41	5.57%	3,378,401
May 22, 2026	69.04	69.04	66.37	67.64	67.64	0.16%	2,911,159
May 21, 2026	65.82	72.39	65.82	67.53	67.53	2.61%	4,755,730
May 20, 2026	64.90	66.00	63.60	65.81	65.81	1.40%	2,576,818
May 19, 2026	59.06	64.90	59.06	64.90	64.90	10.00%	2,311,100
May 18, 2026	58.29	59.00	56.83	59.00	59.00	1.37%	1,381,299
May 15, 2026	57.11	58.76	56.04	58.20	58.20	2.14%	1,351,400
May 14, 2026	56.90	58.30	56.20	56.98	56.98	0.16%	1,431,800
May 13, 2026	56.85	57.79	56.51	56.89	56.89	-0.04%	825,000
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