SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	28.23	28.23	27.60	27.81	27.81	-1.38%	1,428,600
May 19, 2026	28.66	29.05	27.87	28.20	28.20	-1.81%	1,136,500
May 18, 2026	28.50	29.00	28.34	28.72	28.72	-0.14%	1,653,000
May 15, 2026	29.33	29.33	28.28	28.76	28.76	0.63%	1,670,500
May 14, 2026	29.10	29.49	28.58	28.58	28.58	-1.45%	1,631,000
May 13, 2026	28.96	29.75	28.88	29.00	29.00	-0.38%	2,004,700
May 12, 2026	30.29	30.34	29.02	29.11	28.96	-3.90%	2,593,700
May 11, 2026	30.31	30.86	30.02	30.29	30.13	-0.07%	2,444,200
May 8, 2026	29.99	30.54	29.89	30.31	30.15	1.00%	1,766,600
May 7, 2026	30.57	30.57	29.63	30.01	29.86	-1.15%	1,818,200
May 6, 2026	30.89	30.95	30.15	30.36	30.20	-0.69%	2,513,400
Apr 30, 2026	30.57	30.97	30.00	30.57	30.41	-	2,207,500
Apr 29, 2026	29.21	30.88	29.20	30.57	30.41	4.66%	4,076,300
Apr 28, 2026	28.40	29.68	28.25	29.21	29.06	2.85%	3,189,800
Apr 27, 2026	28.37	28.47	27.61	28.40	28.25	0.07%	1,678,800
Apr 24, 2026	28.40	28.73	27.94	28.38	28.23	-0.07%	1,521,100
Apr 23, 2026	28.30	29.55	28.14	28.40	28.25	-0.53%	2,481,200
Apr 22, 2026	29.66	29.66	28.33	28.55	28.40	-2.86%	2,543,200
Apr 21, 2026	29.26	30.57	29.09	29.39	29.24	0.38%	3,122,200
Apr 20, 2026	27.90	29.35	27.85	29.28	29.13	4.65%	3,528,001
Apr 17, 2026	28.34	28.34	27.90	27.98	27.84	-0.82%	1,766,969
Apr 16, 2026	27.64	28.37	27.25	28.21	28.06	2.81%	2,865,800
Apr 15, 2026	27.76	28.50	27.21	27.44	27.30	-1.05%	4,607,833
Apr 14, 2026	26.34	27.78	25.95	27.73	27.59	5.80%	5,744,200
Apr 13, 2026	25.00	26.22	24.70	26.21	26.07	4.26%	3,933,470
Apr 10, 2026	24.79	25.32	24.78	25.14	25.01	1.41%	1,473,600
Apr 9, 2026	24.81	24.91	24.53	24.79	24.66	-0.68%	1,385,500
Apr 8, 2026	24.80	25.17	24.76	24.96	24.83	2.72%	1,700,500
Apr 7, 2026	23.58	24.42	23.48	24.30	24.17	2.06%	2,273,100
Apr 3, 2026	24.65	24.66	23.62	23.81	23.69	-3.41%	1,825,900
Apr 2, 2026	24.96	25.14	24.16	24.65	24.52	-1.24%	1,760,600
Apr 1, 2026	24.97	25.14	24.46	24.96	24.83	2.21%	2,279,100
Mar 31, 2026	24.54	25.34	24.40	24.42	24.29	-0.49%	2,937,000
Mar 30, 2026	23.97	24.60	23.92	24.54	24.41	1.11%	2,748,901
Mar 27, 2026	24.33	24.50	23.73	24.27	24.14	-2.33%	3,772,569
Mar 26, 2026	25.36	26.01	24.78	24.85	24.72	-2.13%	1,853,300
Mar 25, 2026	24.86	25.52	24.86	25.39	25.26	2.17%	1,471,500
Mar 24, 2026	24.25	24.92	23.87	24.85	24.72	4.85%	2,044,800
Mar 23, 2026	25.15	25.15	23.57	23.70	23.58	-6.32%	2,535,000
Mar 20, 2026	25.76	26.12	25.16	25.30	25.17	-1.94%	1,776,000
Mar 19, 2026	26.45	26.45	25.51	25.80	25.67	-2.46%	1,883,771
Mar 18, 2026	26.15	26.52	25.94	26.45	26.31	1.77%	1,287,400
Mar 17, 2026	26.87	26.99	25.95	25.99	25.86	-2.80%	2,537,700
Mar 16, 2026	25.91	26.80	25.85	26.74	26.60	2.02%	2,524,801
Mar 13, 2026	25.93	26.57	25.83	26.21	26.07	1.08%	1,484,200
Mar 12, 2026	26.38	26.46	25.90	25.93	25.80	-1.71%	1,543,800
Mar 11, 2026	26.90	26.90	26.20	26.38	26.24	-1.38%	1,700,469
Mar 10, 2026	26.25	26.88	26.14	26.75	26.61	2.49%	2,246,200
Mar 9, 2026	27.10	27.10	25.70	26.10	25.97	-4.08%	3,017,900
Mar 6, 2026	25.89	27.46	25.87	27.21	27.07	4.69%	2,477,169