SHE:001379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.41	19.85	19.20	19.75	19.75	1.86%	2,082,103
May 27, 2026	19.95	20.40	19.29	19.39	19.39	-3.72%	3,132,313
May 26, 2026	20.57	20.98	19.95	20.14	20.14	-2.85%	4,150,500
May 25, 2026	21.52	21.83	20.50	20.73	20.73	-3.98%	3,632,750
May 22, 2026	20.83	21.83	20.76	21.59	21.59	3.70%	3,829,693
May 21, 2026	20.79	21.79	20.41	20.82	20.82	0.68%	3,903,383
May 20, 2026	21.00	21.10	20.38	20.68	20.68	-2.41%	2,240,474
May 19, 2026	21.29	21.46	21.03	21.19	21.19	-0.47%	1,288,359
May 18, 2026	21.38	21.65	21.12	21.29	21.29	-0.88%	1,778,504
May 15, 2026	21.78	21.95	21.38	21.48	21.48	-1.29%	1,678,000
May 14, 2026	22.06	22.13	21.62	21.76	21.76	-1.36%	2,267,226
May 13, 2026	21.96	22.25	21.91	22.06	22.06	0.14%	1,896,567
May 12, 2026	22.58	22.58	21.93	22.03	22.03	-2.22%	1,864,207
May 11, 2026	22.43	22.60	22.31	22.53	22.53	0.54%	2,148,994
May 8, 2026	22.12	22.60	21.91	22.41	22.41	1.04%	2,909,200
May 7, 2026	22.36	22.37	22.12	22.18	22.18	-1.20%	2,925,100
May 6, 2026	21.90	23.09	21.89	22.45	22.45	2.18%	4,552,200
Apr 30, 2026	21.80	22.07	21.70	21.97	21.97	1.67%	2,363,144
Apr 29, 2026	21.19	21.70	21.18	21.61	21.61	1.50%	2,281,989
Apr 28, 2026	21.17	21.50	20.85	21.29	21.29	0.42%	2,483,594
Apr 27, 2026	20.69	21.31	20.44	21.20	21.20	2.51%	2,393,100
Apr 24, 2026	21.28	21.56	20.45	20.68	20.68	-3.32%	3,038,466
Apr 23, 2026	21.75	21.86	21.31	21.39	21.39	-1.66%	1,768,898
Apr 22, 2026	21.73	21.85	21.55	21.75	21.75	-0.59%	1,427,900
Apr 21, 2026	21.86	21.98	21.74	21.88	21.88	-0.05%	1,594,800
Apr 20, 2026	21.59	21.99	21.56	21.89	21.89	1.06%	1,559,800
Apr 17, 2026	21.72	21.78	21.54	21.66	21.66	-0.23%	1,649,500
Apr 16, 2026	21.43	21.80	21.35	21.71	21.71	1.26%	1,676,600
Apr 15, 2026	21.90	21.96	21.39	21.44	21.44	-0.88%	1,828,182
Apr 14, 2026	21.45	21.64	21.36	21.63	21.63	1.07%	1,798,500
Apr 13, 2026	21.37	21.43	21.23	21.40	21.40	0.14%	1,096,700
Apr 10, 2026	21.28	21.57	21.21	21.37	21.37	1.62%	1,605,118
Apr 9, 2026	21.60	21.60	21.01	21.03	21.03	-1.96%	1,584,700
Apr 8, 2026	21.10	21.45	21.10	21.45	21.45	3.57%	2,151,500
Apr 7, 2026	20.41	20.85	20.29	20.71	20.71	1.47%	1,409,400
Apr 3, 2026	20.90	21.11	20.30	20.41	20.41	-2.58%	1,648,794
Apr 2, 2026	21.30	21.55	20.82	20.95	20.95	-1.97%	1,919,283
Apr 1, 2026	21.65	21.79	21.24	21.37	21.37	0.90%	1,798,100
Mar 31, 2026	21.39	21.79	21.18	21.18	21.18	-0.98%	1,784,000
Mar 30, 2026	21.20	21.45	20.83	21.39	21.39	0.90%	2,119,928
Mar 27, 2026	20.66	21.24	20.60	21.20	21.20	1.34%	1,705,219
Mar 26, 2026	21.46	21.55	20.77	20.92	20.92	-2.24%	1,843,700
Mar 25, 2026	21.10	21.48	21.07	21.40	21.40	2.15%	1,952,997
Mar 24, 2026	20.80	20.96	20.36	20.95	20.95	3.35%	2,677,500
Mar 23, 2026	21.18	21.18	20.10	20.27	20.27	-5.63%	3,696,985
Mar 20, 2026	22.41	22.48	21.48	21.48	21.48	-3.50%	2,539,600
Mar 19, 2026	22.56	22.85	22.11	22.26	22.26	-3.39%	2,183,771
Mar 18, 2026	22.53	23.06	22.32	23.04	23.04	2.67%	2,232,630
Mar 17, 2026	23.30	23.31	22.42	22.44	22.44	-2.94%	1,927,575
Mar 16, 2026	22.90	23.23	22.77	23.12	23.12	0.65%	1,922,319