SHE:001368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.57	30.97	30.00	30.57	30.57	-	2,207,500
Apr 29, 2026	29.21	30.88	29.20	30.57	30.57	4.66%	4,076,300
Apr 28, 2026	28.40	29.68	28.25	29.21	29.21	2.85%	3,189,800
Apr 27, 2026	28.37	28.47	27.61	28.40	28.40	0.07%	1,678,800
Apr 24, 2026	28.40	28.73	27.94	28.38	28.38	-0.07%	1,521,100
Apr 23, 2026	28.30	29.55	28.14	28.40	28.40	-0.53%	2,481,200
Apr 22, 2026	29.66	29.66	28.33	28.55	28.55	-2.86%	2,543,200
Apr 21, 2026	29.26	30.57	29.09	29.39	29.39	0.38%	3,122,200
Apr 20, 2026	27.90	29.35	27.85	29.28	29.28	4.65%	3,528,001
Apr 17, 2026	28.34	28.34	27.90	27.98	27.98	-0.82%	1,766,969
Apr 16, 2026	27.64	28.37	27.25	28.21	28.21	2.81%	2,865,800
Apr 15, 2026	27.76	28.50	27.21	27.44	27.44	-1.05%	4,607,833
Apr 14, 2026	26.34	27.78	25.95	27.73	27.73	5.80%	5,744,200
Apr 13, 2026	25.00	26.22	24.70	26.21	26.21	4.26%	3,933,470
Apr 10, 2026	24.79	25.32	24.78	25.14	25.14	1.41%	1,473,600
Apr 9, 2026	24.81	24.91	24.53	24.79	24.79	-0.68%	1,385,500
Apr 8, 2026	24.80	25.17	24.76	24.96	24.96	2.72%	1,700,500
Apr 7, 2026	23.58	24.42	23.48	24.30	24.30	2.06%	2,273,100
Apr 3, 2026	24.65	24.66	23.62	23.81	23.81	-3.41%	1,825,900
Apr 2, 2026	24.96	25.14	24.16	24.65	24.65	-1.24%	1,760,600
Apr 1, 2026	24.97	25.14	24.46	24.96	24.96	2.21%	2,279,100
Mar 31, 2026	24.54	25.34	24.40	24.42	24.42	-0.49%	2,937,000
Mar 30, 2026	23.97	24.60	23.92	24.54	24.54	1.11%	2,748,901
Mar 27, 2026	24.33	24.50	23.73	24.27	24.27	-2.33%	3,772,569
Mar 26, 2026	25.36	26.01	24.78	24.85	24.85	-2.13%	1,853,300
Mar 25, 2026	24.86	25.52	24.86	25.39	25.39	2.17%	1,471,500
Mar 24, 2026	24.25	24.92	23.87	24.85	24.85	4.85%	2,044,800
Mar 23, 2026	25.15	25.15	23.57	23.70	23.70	-6.32%	2,535,000
Mar 20, 2026	25.76	26.12	25.16	25.30	25.30	-1.94%	1,776,000
Mar 19, 2026	26.45	26.45	25.51	25.80	25.80	-2.46%	1,883,771
Mar 18, 2026	26.15	26.52	25.94	26.45	26.45	1.77%	1,287,400
Mar 17, 2026	26.87	26.99	25.95	25.99	25.99	-2.80%	2,537,700
Mar 16, 2026	25.91	26.80	25.85	26.74	26.74	2.02%	2,524,801
Mar 13, 2026	25.93	26.57	25.83	26.21	26.21	1.08%	1,484,200
Mar 12, 2026	26.38	26.46	25.90	25.93	25.93	-1.71%	1,543,800
Mar 11, 2026	26.90	26.90	26.20	26.38	26.38	-1.38%	1,700,469
Mar 10, 2026	26.25	26.88	26.14	26.75	26.75	2.49%	2,246,200
Mar 9, 2026	27.10	27.10	25.70	26.10	26.10	-4.08%	3,017,900
Mar 6, 2026	25.89	27.46	25.87	27.21	27.21	4.69%	2,477,169
Mar 5, 2026	26.43	26.57	25.87	25.99	25.99	-0.04%	1,439,669
Mar 4, 2026	25.65	26.22	25.65	26.00	26.00	-0.31%	1,884,500
Mar 3, 2026	27.16	27.46	26.00	26.08	26.08	-3.94%	2,302,100
Mar 2, 2026	27.60	28.21	26.83	27.15	27.15	-2.58%	2,816,769
Feb 27, 2026	27.86	28.05	27.52	27.87	27.87	0.22%	1,957,100
Feb 26, 2026	28.03	28.07	27.70	27.81	27.81	-0.78%	1,487,100
Feb 25, 2026	28.55	28.59	27.87	28.03	28.03	-1.72%	2,705,400
Feb 24, 2026	28.40	28.77	28.12	28.52	28.52	1.03%	2,911,100
Feb 13, 2026	27.38	28.75	27.38	28.23	28.23	2.58%	4,648,100
Feb 12, 2026	27.73	28.12	27.48	27.52	27.52	-1.08%	3,772,600
Feb 11, 2026	28.45	28.58	27.74	27.82	27.82	-1.35%	5,000,900