SHE:001382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.30	20.57	20.30	20.48	-	0.44%	1,033,166
May 6, 2026	20.08	20.46	20.08	20.39	20.39	1.65%	4,180,229
Apr 30, 2026	20.30	20.30	20.03	20.06	20.06	-0.79%	2,660,586
Apr 29, 2026	19.93	20.28	19.88	20.22	20.22	1.20%	2,968,979
Apr 28, 2026	20.20	20.29	19.95	19.98	19.98	-1.67%	3,653,598
Apr 27, 2026	20.24	20.34	19.92	20.32	20.32	0.44%	3,067,292
Apr 24, 2026	20.23	20.50	20.06	20.23	20.23	-0.88%	3,807,259
Apr 23, 2026	20.76	20.92	20.13	20.41	20.41	-1.26%	4,978,328
Apr 22, 2026	20.50	20.67	20.41	20.67	20.67	0.10%	3,512,054
Apr 21, 2026	20.90	20.98	20.40	20.65	20.65	-1.81%	5,827,900
Apr 20, 2026	20.24	21.19	20.10	21.03	21.03	3.95%	9,364,985
Apr 17, 2026	20.31	20.55	20.10	20.23	20.23	-0.74%	3,446,533
Apr 16, 2026	20.36	20.40	20.02	20.38	20.38	0.15%	4,448,989
Apr 15, 2026	20.00	20.59	19.92	20.35	20.35	1.80%	8,086,821
Apr 14, 2026	20.17	20.22	19.81	19.99	19.99	-0.70%	4,509,508
Apr 13, 2026	19.98	20.15	19.83	20.13	20.13	0.05%	4,499,569
Apr 10, 2026	20.18	20.36	20.02	20.12	20.12	0.50%	4,864,831
Apr 9, 2026	20.58	20.68	19.87	20.02	20.02	-3.56%	6,825,735
Apr 8, 2026	20.56	20.78	20.37	20.76	20.76	3.23%	5,887,219
Apr 7, 2026	20.07	20.38	19.73	20.11	20.11	0.20%	5,202,476
Apr 3, 2026	22.01	22.01	20.03	20.07	20.07	-7.72%	10,268,900
Apr 2, 2026	22.13	22.80	21.65	21.75	21.75	-1.94%	7,600,300
Apr 1, 2026	22.28	22.57	22.02	22.18	22.18	1.56%	7,253,152
Mar 31, 2026	21.86	22.42	21.44	21.84	21.84	-0.41%	7,978,577
Mar 30, 2026	22.11	22.51	21.06	21.93	21.93	-2.75%	8,778,274
Mar 27, 2026	21.83	22.80	21.70	22.55	22.55	1.39%	8,167,103
Mar 26, 2026	23.01	23.10	22.10	22.24	22.24	-3.18%	9,812,767
Mar 25, 2026	22.89	23.30	22.68	22.97	22.97	0.39%	14,612,756
Mar 24, 2026	21.80	23.28	21.51	22.88	22.88	7.12%	19,248,557
Mar 23, 2026	21.26	22.35	21.20	21.36	21.36	-4.64%	12,828,800
Mar 20, 2026	23.92	24.84	22.20	22.40	22.40	-8.20%	17,460,110
Mar 19, 2026	24.03	25.00	23.61	24.40	24.40	-2.87%	19,471,268
Mar 18, 2026	23.46	26.26	23.34	25.12	25.12	5.24%	28,059,620
Mar 17, 2026	22.79	24.75	22.42	23.87	23.87	4.37%	18,713,030
Mar 16, 2026	22.44	23.07	22.27	22.87	22.87	2.42%	11,721,750
Mar 13, 2026	22.20	22.68	21.95	22.33	22.33	0.22%	9,308,474
Mar 12, 2026	22.02	22.38	21.72	22.28	22.28	0.91%	8,521,424
Mar 11, 2026	22.06	22.30	21.70	22.08	22.08	0.36%	5,845,691
Mar 10, 2026	22.20	22.21	21.84	22.00	22.00	-0.90%	6,688,881
Mar 9, 2026	22.00	22.45	21.88	22.20	22.20	0.41%	10,461,970
Mar 6, 2026	21.75	22.48	21.60	22.11	22.11	1.56%	11,979,130
Mar 5, 2026	21.50	22.11	21.44	21.77	21.77	1.59%	10,675,514
Mar 4, 2026	20.27	21.44	20.27	21.43	21.43	2.58%	6,998,516
Mar 3, 2026	21.16	21.54	20.84	20.89	20.89	-1.28%	4,427,150
Mar 2, 2026	21.10	21.30	20.88	21.16	21.16	-0.66%	3,564,700
Feb 27, 2026	21.13	21.35	21.00	21.30	21.30	0.57%	3,445,944
Feb 26, 2026	20.90	21.20	20.80	21.18	21.18	1.39%	4,001,906
Feb 25, 2026	20.87	20.92	20.79	20.89	20.89	0.14%	2,417,596
Feb 24, 2026	20.50	20.86	20.50	20.86	20.86	2.10%	3,014,950
Feb 13, 2026	20.60	20.72	20.36	20.43	20.43	-1.45%	2,186,264