SHE:001373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.42	39.19	36.93	38.07	38.07	1.04%	2,065,240
May 29, 2026	39.48	40.50	37.04	37.68	37.68	-3.48%	1,423,700
May 28, 2026	38.39	39.60	37.59	39.04	39.04	1.27%	1,132,900
May 27, 2026	40.31	40.46	38.27	38.55	38.55	-3.65%	1,451,800
May 26, 2026	41.31	41.43	39.50	40.01	40.01	-2.84%	1,354,300
May 25, 2026	41.99	41.99	40.68	41.18	41.18	-1.53%	1,595,534
May 22, 2026	40.13	41.88	39.96	41.82	41.82	5.08%	2,061,517
May 21, 2026	41.37	42.43	37.00	39.80	39.80	-3.02%	2,040,383
May 20, 2026	41.39	42.77	41.00	41.04	41.04	-1.23%	2,302,191
May 19, 2026	39.27	41.68	39.27	41.55	41.55	5.48%	2,682,005
May 18, 2026	39.17	39.60	38.37	39.39	39.39	2.26%	1,438,500
May 15, 2026	38.86	39.81	38.00	38.52	38.52	-2.38%	1,863,600
May 14, 2026	40.30	40.50	39.21	39.46	39.46	-1.60%	1,236,000
May 13, 2026	40.86	40.87	39.60	40.10	40.10	-1.38%	1,938,800
May 12, 2026	41.20	41.94	39.85	40.66	40.66	-1.60%	2,270,617
May 11, 2026	40.70	41.79	39.80	41.32	41.32	3.07%	3,084,061
May 8, 2026	38.73	40.31	38.20	40.09	40.09	2.85%	2,774,700
May 7, 2026	37.97	39.72	37.50	38.98	38.98	2.36%	2,193,937
May 6, 2026	37.51	39.20	36.90	38.08	38.08	1.52%	2,690,199
Apr 30, 2026	37.05	37.77	36.85	37.51	37.51	1.85%	1,302,300
Apr 29, 2026	36.44	37.50	36.03	36.83	36.83	0.82%	1,512,200
Apr 28, 2026	36.20	36.88	35.60	36.53	36.53	0.63%	1,735,300
Apr 27, 2026	36.26	36.55	35.12	36.30	36.30	3.83%	1,951,200
Apr 24, 2026	34.50	35.49	33.80	34.96	34.96	0.98%	1,342,700
Apr 23, 2026	35.09	35.59	33.02	34.62	34.62	-1.34%	1,150,900
Apr 22, 2026	34.60	35.20	34.06	35.09	35.09	1.42%	994,500
Apr 21, 2026	34.76	34.95	34.10	34.60	34.60	-0.80%	896,500
Apr 20, 2026	34.89	35.21	34.06	34.88	34.88	0.72%	1,166,100
Apr 17, 2026	34.69	35.04	34.30	34.63	34.63	0.12%	1,251,900
Apr 16, 2026	34.43	34.70	33.99	34.59	34.59	0.58%	1,454,700
Apr 15, 2026	34.66	35.20	34.27	34.39	34.39	0.35%	1,300,600
Apr 14, 2026	35.36	35.36	33.71	34.27	34.27	-0.75%	1,427,800
Apr 13, 2026	34.87	35.07	33.91	34.53	34.53	-0.95%	1,229,400
Apr 10, 2026	35.55	36.04	34.83	34.86	34.86	-1.02%	1,412,200
Apr 9, 2026	36.09	36.09	34.99	35.22	35.22	-2.52%	1,059,600
Apr 8, 2026	34.90	36.30	34.56	36.13	36.13	6.08%	1,396,800
Apr 7, 2026	33.01	34.59	33.01	34.06	34.06	3.68%	1,609,000
Apr 3, 2026	34.01	34.01	32.79	32.85	32.85	-2.84%	1,392,500
Apr 2, 2026	34.96	35.27	33.33	33.81	33.81	-3.18%	1,184,463
Apr 1, 2026	35.54	35.54	34.55	34.92	34.92	1.22%	1,535,600
Mar 31, 2026	35.14	35.73	34.44	34.50	34.50	-2.02%	1,018,700
Mar 30, 2026	35.56	35.58	34.65	35.21	35.21	-	1,535,963
Mar 27, 2026	35.00	35.59	33.60	35.21	35.21	-0.23%	1,239,600
Mar 26, 2026	35.92	36.34	34.58	35.29	35.29	-1.75%	1,482,038
Mar 25, 2026	35.33	36.48	34.85	35.92	35.92	3.10%	2,157,455
Mar 24, 2026	33.12	34.84	32.26	34.84	34.84	5.80%	2,859,652
Mar 23, 2026	36.48	36.48	32.93	32.93	32.93	-10.00%	3,839,086
Mar 20, 2026	38.76	39.45	36.59	36.59	36.59	-4.66%	2,071,700
Mar 19, 2026	39.00	41.20	38.18	38.38	38.38	-2.56%	2,793,152
Mar 18, 2026	39.11	39.70	38.70	39.39	39.39	0.92%	1,052,400