SHE:001382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.59	20.59	19.87	20.05	-	0.10%	2,025,350
Jun 17, 2026	20.14	20.20	19.99	20.03	20.03	-0.84%	2,636,613
Jun 16, 2026	20.49	20.59	20.14	20.20	20.20	-2.04%	2,983,687
Jun 15, 2026	20.56	20.79	20.44	20.62	20.62	0.19%	3,172,366
Jun 12, 2026	20.59	20.60	20.22	20.58	20.58	0.78%	2,728,720
Jun 11, 2026	20.01	20.45	20.01	20.42	20.42	1.09%	2,090,668
Jun 10, 2026	20.28	20.28	19.96	20.20	20.20	-0.88%	2,931,751
Jun 9, 2026	20.18	20.43	19.91	20.38	20.38	0.84%	2,828,218
Jun 8, 2026	19.99	20.44	19.96	20.21	20.21	-1.22%	3,153,366
Jun 5, 2026	20.90	20.90	20.28	20.46	20.46	-2.11%	3,862,198
Jun 4, 2026	21.93	21.93	20.84	20.90	20.90	-4.26%	4,900,040
Jun 3, 2026	21.41	21.96	21.22	21.83	21.83	0.97%	5,903,041
Jun 2, 2026	21.10	21.91	20.65	21.62	21.62	2.76%	5,790,770
Jun 1, 2026	20.46	21.06	20.30	21.04	21.04	2.33%	4,041,166
May 29, 2026	20.90	20.97	20.46	20.56	20.56	-1.96%	3,908,071
May 28, 2026	20.30	20.98	20.22	20.97	20.97	3.35%	4,382,912
May 27, 2026	20.20	20.41	20.05	20.29	20.29	0.82%	2,707,300
May 26, 2026	20.47	20.47	19.95	20.20	20.13	-1.17%	3,864,530
May 25, 2026	20.70	21.15	20.31	20.44	20.36	-1.45%	3,272,162
May 22, 2026	20.50	20.85	20.43	20.74	20.66	1.47%	2,743,726
May 21, 2026	21.39	21.60	20.38	20.44	20.36	-4.58%	5,775,890
May 20, 2026	22.00	22.02	21.26	21.42	21.34	-2.72%	4,774,030
May 19, 2026	21.70	22.03	21.49	22.02	21.94	1.01%	5,463,049
May 18, 2026	21.60	21.85	21.42	21.80	21.72	0.65%	4,596,422
May 15, 2026	22.00	22.20	21.58	21.66	21.58	-1.50%	6,695,815
May 14, 2026	22.90	22.90	21.88	21.99	21.91	-4.22%	11,272,570
May 13, 2026	21.60	23.83	21.40	22.96	22.87	6.00%	17,317,950
May 12, 2026	20.88	21.80	20.78	21.66	21.58	3.93%	11,759,320
May 11, 2026	21.00	21.05	20.66	20.84	20.76	-0.19%	4,554,904
May 8, 2026	20.60	20.89	20.47	20.88	20.80	1.11%	4,816,937
May 7, 2026	20.55	20.66	20.36	20.65	20.57	1.28%	5,026,311
May 6, 2026	20.08	20.46	20.08	20.39	20.31	1.65%	4,180,229
Apr 30, 2026	20.30	20.30	20.03	20.06	19.99	-0.79%	2,660,586
Apr 29, 2026	19.93	20.28	19.88	20.22	20.14	1.20%	2,968,979
Apr 28, 2026	20.20	20.29	19.95	19.98	19.91	-1.67%	3,653,598
Apr 27, 2026	20.24	20.34	19.92	20.32	20.24	0.44%	3,067,292
Apr 24, 2026	20.23	20.50	20.06	20.23	20.15	-0.88%	3,807,259
Apr 23, 2026	20.76	20.92	20.13	20.41	20.33	-1.26%	4,978,328
Apr 22, 2026	20.50	20.67	20.41	20.67	20.59	0.10%	3,512,054
Apr 21, 2026	20.90	20.98	20.40	20.65	20.57	-1.81%	5,827,900
Apr 20, 2026	20.24	21.19	20.10	21.03	20.95	3.95%	9,364,985
Apr 17, 2026	20.31	20.55	20.10	20.23	20.15	-0.74%	3,446,533
Apr 16, 2026	20.36	20.40	20.02	20.38	20.30	0.15%	4,448,989
Apr 15, 2026	20.00	20.59	19.92	20.35	20.27	1.80%	8,086,821
Apr 14, 2026	20.17	20.22	19.81	19.99	19.92	-0.70%	4,509,508
Apr 13, 2026	19.98	20.15	19.83	20.13	20.06	0.05%	4,499,569
Apr 10, 2026	20.18	20.36	20.02	20.12	20.05	0.50%	4,864,831
Apr 9, 2026	20.58	20.68	19.87	20.02	19.95	-3.56%	6,825,735
Apr 8, 2026	20.56	20.78	20.37	20.76	20.68	3.23%	5,887,219
Apr 7, 2026	20.07	20.38	19.73	20.11	20.04	0.20%	5,202,476