SHE:001390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	17.20	19.29	17.20	18.57	-	-1.33%	1,474,481
Jun 15, 2026	17.90	18.93	17.59	18.82	18.82	6.69%	4,801,314
Jun 12, 2026	17.20	17.75	17.20	17.64	17.64	3.10%	2,090,426
Jun 11, 2026	16.97	17.22	16.52	17.11	17.11	0.12%	2,062,300
Jun 10, 2026	16.80	17.18	16.46	17.09	17.09	1.48%	2,187,183
Jun 9, 2026	16.77	16.95	16.55	16.84	16.84	1.08%	1,247,400
Jun 8, 2026	16.75	17.10	16.40	16.66	16.66	-2.86%	1,571,214
Jun 5, 2026	17.10	17.28	16.75	17.15	17.15	-	1,529,723
Jun 4, 2026	17.00	17.23	16.76	17.15	17.15	-0.06%	1,751,113
Jun 3, 2026	17.50	17.56	16.96	17.16	17.16	-2.44%	2,217,858
Jun 2, 2026	18.19	18.19	17.52	17.59	17.59	-3.46%	2,220,374
Jun 1, 2026	17.80	18.26	17.58	18.22	18.22	2.94%	2,027,114
May 29, 2026	17.68	17.92	17.55	17.70	17.70	0.23%	1,392,631
May 28, 2026	17.61	17.69	17.29	17.66	17.66	0.40%	1,330,697
May 27, 2026	17.98	18.20	17.39	17.59	17.59	-2.22%	2,837,858
May 26, 2026	18.39	18.44	17.90	17.99	17.99	-2.55%	1,865,356
May 25, 2026	19.05	19.21	18.38	18.46	18.46	-2.48%	1,185,429
May 22, 2026	18.88	19.09	18.69	18.93	18.93	0.26%	1,084,315
May 21, 2026	19.34	19.62	18.79	18.88	18.88	-2.68%	1,512,714
May 20, 2026	19.63	19.68	19.35	19.40	19.40	-0.77%	1,025,705
May 19, 2026	19.39	19.67	19.39	19.55	19.55	0.83%	1,090,297
May 18, 2026	19.90	19.98	19.21	19.39	19.39	-2.76%	2,185,304
May 15, 2026	20.19	20.49	19.88	19.94	19.94	-1.34%	1,337,458
May 14, 2026	20.39	20.43	20.05	20.21	20.21	-0.54%	1,397,749
May 13, 2026	20.50	20.50	20.23	20.32	20.32	-0.64%	1,194,017
May 12, 2026	20.99	20.99	20.40	20.45	20.45	-2.48%	1,588,341
May 11, 2026	21.23	21.23	20.88	20.97	20.97	-0.99%	1,361,636
May 8, 2026	20.79	21.21	20.76	21.18	21.18	1.68%	1,476,654
May 7, 2026	21.14	21.19	20.72	20.83	20.83	-1.09%	2,000,221
May 6, 2026	21.43	21.49	21.01	21.06	21.06	-1.27%	2,254,966
Apr 30, 2026	21.22	21.51	21.22	21.33	21.33	-0.14%	805,510
Apr 29, 2026	21.11	21.47	21.07	21.36	21.36	1.23%	942,880
Apr 28, 2026	21.55	21.63	21.03	21.10	21.10	-2.00%	1,226,378
Apr 27, 2026	21.30	21.64	21.14	21.53	21.53	0.37%	1,256,910
Apr 24, 2026	21.44	21.73	21.25	21.45	21.45	-0.69%	1,265,792
Apr 23, 2026	21.72	22.54	21.51	21.60	21.60	1.31%	2,508,194
Apr 22, 2026	21.71	21.73	21.30	21.32	21.32	-1.89%	1,195,681
Apr 21, 2026	21.82	21.83	21.53	21.73	21.73	-0.41%	862,833
Apr 20, 2026	21.74	21.84	21.57	21.82	21.82	0.37%	1,145,650
Apr 17, 2026	21.99	21.99	21.52	21.74	21.74	-0.59%	1,890,178
Apr 16, 2026	22.05	22.06	21.72	21.87	21.87	-0.73%	1,473,175
Apr 15, 2026	22.20	22.29	22.00	22.03	22.03	-0.81%	1,123,518
Apr 14, 2026	22.33	22.37	21.96	22.21	22.21	-0.31%	1,271,090
Apr 13, 2026	22.18	22.35	22.00	22.28	22.28	0.41%	1,129,805
Apr 10, 2026	22.40	22.45	22.07	22.19	22.19	-0.22%	2,071,209
Apr 9, 2026	21.88	22.79	21.75	22.24	22.24	1.46%	4,006,270
Apr 8, 2026	21.77	21.95	21.65	21.92	21.92	1.62%	1,780,878
Apr 7, 2026	21.42	21.68	21.25	21.57	21.57	0.70%	1,068,637
Apr 3, 2026	21.37	21.66	21.15	21.42	21.42	-0.19%	1,463,698
Apr 2, 2026	21.19	21.72	21.16	21.46	21.46	1.04%	2,080,986