SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	29.40	29.57	28.22	28.29	28.29	-3.61%	979,263
Jun 16, 2026	30.34	30.34	29.12	29.35	29.35	-3.55%	1,768,054
Jun 15, 2026	30.60	31.17	30.30	30.43	30.43	-0.56%	2,019,535
Jun 12, 2026	29.69	30.70	29.20	30.60	30.60	4.08%	2,260,424
Jun 11, 2026	28.70	30.21	28.50	29.40	29.40	2.62%	1,520,715
Jun 10, 2026	28.64	29.43	28.36	28.65	28.65	-1.38%	895,173
Jun 9, 2026	28.19	29.25	27.65	29.05	29.05	3.38%	1,669,044
Jun 8, 2026	27.97	28.65	27.52	28.10	28.10	-2.77%	1,253,713
Jun 5, 2026	28.80	29.14	28.22	28.90	28.90	1.01%	1,098,050
Jun 4, 2026	30.03	30.43	29.00	29.46	28.61	-2.42%	1,140,914
Jun 3, 2026	30.48	30.54	29.74	30.19	29.32	-0.98%	1,171,509
Jun 2, 2026	31.37	32.06	30.45	30.49	29.61	-3.27%	1,546,300
Jun 1, 2026	30.97	31.58	30.60	31.52	30.61	1.81%	1,875,486
May 29, 2026	29.08	31.78	28.78	30.96	30.07	6.57%	2,575,474
May 28, 2026	29.60	29.72	28.81	29.05	28.21	-2.65%	1,141,811
May 27, 2026	28.93	30.50	28.81	29.84	28.98	3.25%	2,234,774
May 26, 2026	29.47	29.58	28.58	28.90	28.07	-2.30%	1,725,186
May 25, 2026	29.28	30.00	29.28	29.58	28.73	0.78%	1,241,800
May 22, 2026	29.92	30.14	28.78	29.35	28.50	-2.10%	1,884,000
May 21, 2026	30.50	30.50	29.95	29.98	29.11	-0.99%	1,094,600
May 20, 2026	30.55	30.72	30.10	30.28	29.41	-1.11%	934,700
May 19, 2026	30.55	30.77	30.30	30.62	29.74	0.49%	700,600
May 18, 2026	30.74	30.80	30.01	30.47	29.59	-1.10%	1,207,700
May 15, 2026	31.20	31.45	30.60	30.81	29.92	-0.74%	1,059,852
May 14, 2026	31.56	31.66	30.76	31.04	30.14	-1.65%	1,185,254
May 13, 2026	32.06	32.06	31.46	31.56	30.65	-0.75%	1,055,100
May 12, 2026	32.37	32.54	31.68	31.80	30.88	-1.82%	1,341,357
May 11, 2026	32.80	32.80	31.92	32.39	31.46	-0.40%	1,404,036
May 8, 2026	32.06	32.63	31.85	32.52	31.58	1.06%	1,169,484
May 7, 2026	32.02	32.41	31.78	32.18	31.25	1.07%	1,334,645
May 6, 2026	31.96	32.20	31.80	31.84	30.92	0.13%	1,425,067
Apr 30, 2026	32.64	32.97	31.70	31.80	30.88	-3.11%	2,588,963
Apr 29, 2026	32.77	32.95	31.96	32.82	31.87	-0.06%	1,582,601
Apr 28, 2026	33.76	33.79	32.35	32.84	31.89	-2.81%	1,758,337
Apr 27, 2026	33.01	33.88	32.80	33.79	32.82	2.49%	1,516,204
Apr 24, 2026	34.27	34.35	32.88	32.97	32.02	-3.29%	1,902,200
Apr 23, 2026	35.79	35.88	33.85	34.09	33.11	-3.10%	3,217,526
Apr 22, 2026	34.30	35.50	34.20	35.18	34.16	1.56%	2,441,668
Apr 21, 2026	33.38	34.88	33.30	34.64	33.64	3.77%	2,797,016
Apr 20, 2026	32.42	33.57	32.00	33.38	32.42	3.70%	1,880,471
Apr 17, 2026	32.25	32.42	31.76	32.19	31.26	-0.83%	1,103,676
Apr 16, 2026	32.48	32.58	32.14	32.46	31.52	-0.09%	846,700
Apr 15, 2026	32.73	33.25	32.29	32.49	31.55	-0.70%	983,624
Apr 14, 2026	33.00	33.29	32.29	32.72	31.78	-0.24%	1,010,915
Apr 13, 2026	31.99	32.88	31.38	32.80	31.85	2.56%	2,173,115
Apr 10, 2026	31.99	32.57	31.87	31.98	31.06	0.16%	1,504,525
Apr 9, 2026	32.69	32.69	31.43	31.93	31.01	-2.50%	1,616,900
Apr 8, 2026	32.00	32.81	32.00	32.75	31.81	3.48%	1,059,100
Apr 7, 2026	31.75	31.92	31.27	31.65	30.74	0.16%	603,600
Apr 3, 2026	32.39	32.39	31.52	31.60	30.69	-1.62%	645,300