SHE:001378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.67	20.67	19.83	20.42	-	1.59%	2,397,541
May 27, 2026	20.62	20.81	19.86	20.10	20.10	-3.46%	3,638,541
May 26, 2026	21.07	21.25	20.56	20.82	20.82	-1.65%	3,578,695
May 25, 2026	21.62	22.08	20.91	21.17	21.17	-1.63%	4,166,664
May 22, 2026	20.67	21.70	20.17	21.52	21.52	4.47%	5,164,579
May 21, 2026	21.69	22.02	20.92	20.95	20.60	-3.95%	4,264,069
May 20, 2026	21.93	22.04	21.54	21.81	21.45	-0.87%	2,906,799
May 19, 2026	21.99	22.43	21.70	22.00	21.64	1.74%	3,856,260
May 18, 2026	21.79	21.82	21.25	21.62	21.27	-0.88%	3,719,165
May 15, 2026	21.89	22.41	21.69	21.82	21.45	0.14%	4,421,949
May 14, 2026	21.69	22.37	21.34	21.79	21.42	1.51%	4,808,610
May 13, 2026	21.23	22.04	21.01	21.46	21.11	1.05%	4,142,672
May 12, 2026	21.22	21.82	21.22	21.24	20.89	-0.29%	4,912,460
May 11, 2026	21.02	21.32	20.79	21.30	20.95	1.32%	3,338,925
May 8, 2026	20.59	21.04	20.59	21.02	20.68	1.86%	2,679,559
May 7, 2026	20.75	20.77	20.53	20.64	20.30	-0.45%	2,950,609
May 6, 2026	20.61	20.82	20.41	20.73	20.39	0.60%	3,947,084
Apr 30, 2026	20.17	20.69	20.14	20.61	20.27	2.29%	3,341,020
Apr 29, 2026	19.91	20.20	19.81	20.15	19.81	1.20%	2,606,753
Apr 28, 2026	19.47	20.15	19.46	19.91	19.58	2.90%	3,874,396
Apr 27, 2026	19.35	19.43	18.97	19.35	19.03	0.04%	2,296,356
Apr 24, 2026	19.23	19.36	19.05	19.34	19.02	0.36%	1,810,251
Apr 23, 2026	19.51	19.53	19.25	19.27	18.95	-1.14%	1,790,359
Apr 22, 2026	19.82	19.82	19.45	19.49	19.17	-1.55%	2,034,756
Apr 21, 2026	20.00	20.00	19.70	19.80	19.47	-0.62%	2,529,795
Apr 20, 2026	20.08	20.42	19.82	19.92	19.59	-0.77%	3,361,775
Apr 17, 2026	19.53	20.13	19.52	20.08	19.75	1.75%	3,595,765
Apr 16, 2026	19.33	19.74	19.18	19.73	19.40	3.22%	4,293,463
Apr 15, 2026	19.33	19.56	19.05	19.12	18.80	4.06%	5,360,629
Apr 14, 2026	18.44	18.52	18.22	18.37	18.07	-0.08%	1,280,239
Apr 13, 2026	18.33	18.46	18.25	18.39	18.08	0.25%	1,421,809
Apr 10, 2026	18.19	18.44	18.14	18.34	18.04	1.32%	1,400,359
Apr 9, 2026	18.32	18.42	17.97	18.10	17.80	-1.63%	2,032,419
Apr 8, 2026	18.06	18.45	17.94	18.40	18.10	2.93%	2,369,769
Apr 7, 2026	17.28	17.93	17.23	17.88	17.58	3.61%	2,697,369
Apr 3, 2026	17.85	17.89	17.16	17.25	16.97	-3.28%	2,306,329
Apr 2, 2026	18.12	18.20	17.62	17.84	17.54	-1.40%	1,794,779
Apr 1, 2026	18.10	18.22	17.93	18.09	17.79	1.03%	1,819,349
Mar 31, 2026	18.02	18.35	17.88	17.91	17.61	-0.26%	2,471,559
Mar 30, 2026	17.69	18.08	17.55	17.95	17.66	0.52%	3,270,470
Mar 27, 2026	17.62	18.09	17.55	17.86	17.57	0.78%	4,958,069
Mar 26, 2026	17.67	17.95	17.43	17.72	17.43	0.30%	4,662,775
Mar 25, 2026	17.55	17.82	17.53	17.67	17.38	1.28%	3,889,707
Mar 24, 2026	17.39	17.61	17.02	17.45	17.16	2.12%	4,224,726
Mar 23, 2026	18.37	18.37	16.85	17.09	16.80	-8.15%	5,748,708
Mar 20, 2026	19.18	19.22	18.54	18.60	18.29	-2.89%	3,173,141
Mar 19, 2026	19.84	19.99	19.06	19.15	18.84	-3.94%	3,087,608
Mar 18, 2026	20.28	20.35	19.84	19.94	19.61	-1.93%	3,726,730
Mar 17, 2026	20.25	20.54	20.25	20.33	19.99	0.49%	3,237,085
Mar 16, 2026	20.16	20.35	20.12	20.23	19.90	-0.27%	2,091,631