SHE:001382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.50	20.59	20.22	20.48	-	0.94%	1,167,791
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
Apr 3, 2026	22.01	22.01	20.03	20.07	20.00	-7.72%	10,268,900
Apr 2, 2026	22.13	22.80	21.65	21.75	21.67	-1.94%	7,600,300
Apr 1, 2026	22.28	22.57	22.02	22.18	22.10	1.56%	7,253,152
Mar 31, 2026	21.86	22.42	21.44	21.84	21.76	-0.41%	7,978,577
Mar 30, 2026	22.11	22.51	21.06	21.93	21.85	-2.75%	8,778,274
Mar 27, 2026	21.83	22.80	21.70	22.55	22.47	1.39%	8,167,103
Mar 26, 2026	23.01	23.10	22.10	22.24	22.16	-3.18%	9,812,767
Mar 25, 2026	22.89	23.30	22.68	22.97	22.88	0.39%	14,612,750
Mar 24, 2026	21.80	23.28	21.51	22.88	22.80	7.12%	19,248,550
Mar 23, 2026	21.26	22.35	21.20	21.36	21.28	-4.64%	12,828,800
Mar 20, 2026	23.92	24.84	22.20	22.40	22.32	-8.20%	17,460,110
Mar 19, 2026	24.03	25.00	23.61	24.40	24.31	-2.87%	19,471,260
Mar 18, 2026	23.46	26.26	23.34	25.12	25.03	5.24%	28,059,620
Mar 17, 2026	22.79	24.75	22.42	23.87	23.78	4.37%	18,713,030
Mar 16, 2026	22.44	23.07	22.27	22.87	22.79	2.42%	11,721,750