SHE:001358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.96	30.19	29.51	29.84	29.84	-0.53%	1,487,400
May 18, 2026	29.51	30.21	29.35	30.00	30.00	1.66%	2,067,430
May 15, 2026	29.58	30.47	29.36	29.51	29.51	0.44%	1,877,378
May 14, 2026	29.73	29.85	29.03	29.38	29.38	-0.94%	1,845,500
May 13, 2026	29.88	30.15	29.50	29.66	29.66	-0.70%	1,544,780
May 12, 2026	30.88	30.94	29.66	29.87	29.87	-3.49%	2,104,022
May 11, 2026	30.28	31.10	30.06	30.95	30.95	3.10%	3,459,620
May 8, 2026	29.89	30.65	29.80	30.02	30.02	0.54%	2,609,185
May 7, 2026	29.45	30.23	29.05	29.86	29.86	1.84%	4,194,833
May 6, 2026	28.99	29.50	28.70	29.32	29.32	2.12%	3,837,832
Apr 30, 2026	29.16	29.20	28.66	28.71	28.71	-1.68%	3,059,335
Apr 29, 2026	30.69	30.69	29.20	29.20	28.95	-5.78%	6,921,582
Apr 28, 2026	28.22	30.99	28.22	30.99	30.72	10.01%	7,444,856
Apr 27, 2026	28.17	28.32	27.87	28.17	27.93	0.14%	737,599
Apr 24, 2026	27.54	28.48	27.19	28.13	27.89	1.81%	1,118,120
Apr 23, 2026	27.80	28.72	27.27	27.63	27.39	-0.65%	1,906,921
Apr 22, 2026	27.98	28.18	27.78	27.81	27.57	-0.78%	746,600
Apr 21, 2026	27.63	28.60	27.50	28.03	27.79	1.59%	1,441,227
Apr 20, 2026	27.09	27.69	27.08	27.59	27.35	1.85%	1,032,100
Apr 17, 2026	26.93	27.32	26.40	27.09	26.86	0.44%	1,171,980
Apr 16, 2026	25.90	27.55	25.75	26.97	26.74	4.37%	2,116,538
Apr 15, 2026	26.37	26.50	25.78	25.84	25.62	-1.37%	995,500
Apr 14, 2026	26.13	26.46	25.65	26.20	25.98	0.65%	1,487,300
Apr 13, 2026	26.51	26.52	25.86	26.03	25.81	-1.48%	774,200
Apr 10, 2026	26.71	26.78	26.19	26.42	26.19	-0.04%	902,100
Apr 9, 2026	27.30	27.30	26.27	26.43	26.20	-3.33%	890,340
Apr 8, 2026	26.77	27.45	26.77	27.34	27.11	2.74%	970,228
Apr 7, 2026	26.00	26.65	25.75	26.61	26.38	2.39%	1,195,904
Apr 3, 2026	26.10	26.49	25.80	25.99	25.77	-0.42%	1,120,366
Apr 2, 2026	25.91	26.24	25.51	26.10	25.88	0.50%	1,116,520
Apr 1, 2026	25.73	26.16	25.60	25.97	25.75	2.77%	1,653,220
Mar 31, 2026	26.98	27.11	25.16	25.27	25.05	-6.75%	2,187,700
Mar 30, 2026	26.57	27.53	26.57	27.10	26.87	-0.22%	694,204
Mar 27, 2026	26.31	27.18	26.31	27.16	26.93	1.91%	1,274,500
Mar 26, 2026	27.45	27.85	26.46	26.65	26.42	-0.52%	1,283,540
Mar 25, 2026	26.73	27.31	26.17	26.79	26.56	0.71%	793,700
Mar 24, 2026	26.48	26.66	25.61	26.60	26.37	3.91%	969,820
Mar 23, 2026	26.85	26.93	25.40	25.60	25.38	-5.22%	1,228,564
Mar 20, 2026	28.24	28.26	27.00	27.01	26.78	-3.60%	1,049,920
Mar 19, 2026	28.76	29.01	27.80	28.02	27.78	-3.55%	845,820
Mar 18, 2026	28.94	29.20	28.51	29.05	28.80	0.87%	1,160,160
Mar 17, 2026	29.66	29.84	28.70	28.80	28.55	-2.44%	1,049,120
Mar 16, 2026	29.87	30.33	29.26	29.52	29.27	-0.77%	897,020
Mar 13, 2026	30.16	30.66	29.51	29.75	29.50	-1.36%	1,058,953
Mar 12, 2026	31.00	31.20	29.96	30.16	29.90	-1.79%	1,535,600
Mar 11, 2026	30.47	30.90	30.00	30.71	30.45	1.35%	2,151,758
Mar 10, 2026	29.68	30.45	29.68	30.30	30.04	1.24%	1,148,787
Mar 9, 2026	29.96	30.30	29.21	29.93	29.67	-0.63%	1,077,520
Mar 6, 2026	29.50	30.14	29.11	30.12	29.86	3.51%	993,793
Mar 5, 2026	29.31	29.88	28.93	29.10	28.85	1.01%	789,560