SHE:001380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.45	17.80	17.28	17.64	17.64	1.09%	1,447,889
May 29, 2026	18.25	18.25	17.34	17.45	17.45	-3.86%	2,481,463
May 28, 2026	18.18	18.32	17.66	18.15	18.15	-0.27%	2,529,098
May 27, 2026	19.00	19.24	18.15	18.20	18.20	-4.76%	3,336,320
May 26, 2026	19.56	19.78	18.80	19.11	19.11	-2.30%	2,537,555
May 25, 2026	20.02	20.06	19.40	19.56	19.56	-2.10%	2,485,171
May 22, 2026	19.84	20.10	19.73	19.98	19.98	1.06%	2,517,626
May 21, 2026	19.85	20.40	19.73	19.77	19.77	-0.35%	3,855,204
May 20, 2026	19.85	20.13	19.36	19.84	19.84	-0.60%	3,174,474
May 19, 2026	19.63	20.08	19.48	19.96	19.96	2.46%	3,828,377
May 18, 2026	19.31	19.65	19.03	19.48	19.48	-0.15%	2,935,448
May 15, 2026	18.46	19.98	18.45	19.51	19.51	6.15%	5,487,591
May 14, 2026	19.17	19.27	18.33	18.38	18.38	-4.12%	2,744,428
May 13, 2026	19.18	19.25	18.95	19.17	19.17	0.26%	1,293,976
May 12, 2026	19.39	19.47	19.10	19.12	19.12	-1.44%	1,590,009
May 11, 2026	19.51	19.63	19.27	19.40	19.40	-0.82%	1,728,153
May 8, 2026	19.25	19.70	19.07	19.56	19.56	1.93%	2,887,308
May 7, 2026	19.11	19.20	19.03	19.19	19.19	0.47%	1,405,919
May 6, 2026	18.94	19.34	18.94	19.10	19.10	0.95%	1,794,832
Apr 30, 2026	18.99	19.05	18.70	18.92	18.92	-1.92%	1,869,596
Apr 29, 2026	18.76	19.39	18.68	19.29	19.29	2.93%	2,233,424
Apr 28, 2026	19.11	19.26	18.60	18.74	18.74	-2.60%	2,020,749
Apr 27, 2026	19.01	19.29	18.76	19.24	19.24	0.68%	1,551,457
Apr 24, 2026	19.02	19.30	18.91	19.11	19.11	-0.36%	2,032,945
Apr 23, 2026	19.47	19.53	19.11	19.18	19.18	-1.49%	1,601,148
Apr 22, 2026	19.52	19.60	19.26	19.47	19.47	-0.92%	2,007,417
Apr 21, 2026	19.71	19.80	19.51	19.65	19.65	-0.86%	1,414,591
Apr 20, 2026	20.03	20.16	19.71	19.82	19.82	-1.05%	2,224,432
Apr 17, 2026	20.14	20.40	19.92	20.03	20.03	-0.94%	1,963,546
Apr 16, 2026	20.04	20.35	20.03	20.22	20.22	0.90%	1,382,607
Apr 15, 2026	20.01	20.35	20.01	20.04	20.04	0.20%	1,469,649
Apr 14, 2026	20.11	20.18	19.76	20.00	20.00	0.05%	1,563,948
Apr 13, 2026	20.01	20.10	19.85	19.99	19.99	-0.55%	1,246,902
Apr 10, 2026	19.92	20.28	19.85	20.10	20.10	2.29%	2,175,022
Apr 9, 2026	20.05	20.24	19.64	19.65	19.65	-2.72%	1,903,868
Apr 8, 2026	19.52	20.20	19.52	20.20	20.20	4.99%	2,810,655
Apr 7, 2026	19.30	19.52	19.00	19.24	19.24	-0.21%	2,084,251
Apr 3, 2026	20.37	20.40	19.12	19.28	19.28	-8.58%	4,914,508
Apr 2, 2026	21.00	21.41	20.81	21.09	21.09	0.05%	2,411,055
Apr 1, 2026	21.02	21.11	20.80	21.08	21.08	1.84%	1,276,632
Mar 31, 2026	20.75	21.05	20.64	20.70	20.70	-0.24%	1,630,352
Mar 30, 2026	20.47	21.00	20.40	20.75	20.75	0.68%	1,416,580
Mar 27, 2026	20.40	20.65	20.21	20.61	20.61	0.68%	797,741
Mar 26, 2026	20.70	20.93	20.35	20.47	20.47	-1.25%	978,286
Mar 25, 2026	20.45	20.90	20.08	20.73	20.73	1.82%	1,764,442
Mar 24, 2026	19.98	20.37	19.78	20.36	20.36	3.93%	1,813,286
Mar 23, 2026	20.52	20.54	19.48	19.59	19.59	-6.49%	2,865,063
Mar 20, 2026	21.72	21.85	20.90	20.95	20.95	-3.63%	2,182,292
Mar 19, 2026	21.83	22.05	21.65	21.74	21.74	-1.23%	1,153,500
Mar 18, 2026	21.69	22.19	21.56	22.01	22.01	1.52%	1,858,072