SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.47	29.58	28.58	28.90	28.90	-2.30%	1,725,186
May 25, 2026	29.28	30.00	29.28	29.58	29.58	0.78%	1,241,800
May 22, 2026	29.92	30.14	28.78	29.35	29.35	-2.10%	1,884,000
May 21, 2026	30.50	30.50	29.95	29.98	29.98	-0.99%	1,094,600
May 20, 2026	30.55	30.72	30.10	30.28	30.28	-1.11%	934,700
May 19, 2026	30.55	30.77	30.30	30.62	30.62	0.49%	700,600
May 18, 2026	30.74	30.80	30.01	30.47	30.47	-1.10%	1,207,700
May 15, 2026	31.20	31.45	30.60	30.81	30.81	-0.74%	1,059,852
May 14, 2026	31.56	31.66	30.76	31.04	31.04	-1.65%	1,185,254
May 13, 2026	32.06	32.06	31.46	31.56	31.56	-0.75%	1,055,100
May 12, 2026	32.37	32.54	31.68	31.80	31.80	-1.82%	1,341,357
May 11, 2026	32.80	32.80	31.92	32.39	32.39	-0.40%	1,404,036
May 8, 2026	32.06	32.63	31.85	32.52	32.52	1.06%	1,169,484
May 7, 2026	32.02	32.41	31.78	32.18	32.18	1.07%	1,334,645
May 6, 2026	31.96	32.20	31.80	31.84	31.84	0.13%	1,425,067
Apr 30, 2026	32.64	32.97	31.70	31.80	31.80	-3.11%	2,588,963
Apr 29, 2026	32.77	32.95	31.96	32.82	32.82	-0.06%	1,582,601
Apr 28, 2026	33.76	33.79	32.35	32.84	32.84	-2.81%	1,758,337
Apr 27, 2026	33.01	33.88	32.80	33.79	33.79	2.49%	1,516,204
Apr 24, 2026	34.27	34.35	32.88	32.97	32.97	-3.29%	1,902,200
Apr 23, 2026	35.79	35.88	33.85	34.09	34.09	-3.10%	3,217,526
Apr 22, 2026	34.30	35.50	34.20	35.18	35.18	1.56%	2,441,668
Apr 21, 2026	33.38	34.88	33.30	34.64	34.64	3.77%	2,797,016
Apr 20, 2026	32.42	33.57	32.00	33.38	33.38	3.70%	1,880,471
Apr 17, 2026	32.25	32.42	31.76	32.19	32.19	-0.83%	1,103,676
Apr 16, 2026	32.48	32.58	32.14	32.46	32.46	-0.09%	846,700
Apr 15, 2026	32.73	33.25	32.29	32.49	32.49	-0.70%	983,624
Apr 14, 2026	33.00	33.29	32.29	32.72	32.72	-0.24%	1,010,915
Apr 13, 2026	31.99	32.88	31.38	32.80	32.80	2.56%	2,173,115
Apr 10, 2026	31.99	32.57	31.87	31.98	31.98	0.16%	1,504,525
Apr 9, 2026	32.69	32.69	31.43	31.93	31.93	-2.50%	1,616,900
Apr 8, 2026	32.00	32.81	32.00	32.75	32.75	3.48%	1,059,100
Apr 7, 2026	31.75	31.92	31.27	31.65	31.65	0.16%	603,600
Apr 3, 2026	32.39	32.39	31.52	31.60	31.60	-1.62%	645,300
Apr 2, 2026	32.95	33.04	31.90	32.12	32.12	-2.40%	984,211
Apr 1, 2026	32.33	32.99	32.07	32.91	32.91	3.82%	1,762,276
Mar 31, 2026	32.18	32.49	31.39	31.70	31.70	-0.94%	1,640,500
Mar 30, 2026	33.01	33.14	31.66	32.00	32.00	-3.56%	1,967,208
Mar 27, 2026	33.19	33.85	32.70	33.18	33.18	-0.03%	806,200
Mar 26, 2026	33.48	34.19	32.80	33.19	33.19	-0.87%	1,126,589
Mar 25, 2026	33.40	33.98	33.26	33.48	33.48	0.66%	632,000
Mar 24, 2026	33.06	33.32	32.68	33.26	33.26	2.65%	793,949
Mar 23, 2026	33.16	33.36	31.99	32.40	32.40	-3.97%	1,130,630
Mar 20, 2026	34.50	34.79	33.38	33.74	33.74	-2.49%	1,502,343
Mar 19, 2026	35.11	35.12	34.45	34.60	34.60	-1.96%	665,200
Mar 18, 2026	36.00	36.10	34.73	35.29	35.29	-2.08%	1,286,489
Mar 17, 2026	35.44	36.23	35.12	36.04	36.04	2.21%	1,764,703
Mar 16, 2026	34.74	35.89	34.00	35.26	35.26	2.44%	2,089,200
Mar 13, 2026	34.75	35.00	34.23	34.42	34.42	-1.15%	812,073
Mar 12, 2026	35.48	35.48	34.57	34.82	34.82	-1.58%	869,200