SHE:001396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.36	45.67	43.21	44.31	44.31	-3.19%	2,389,557
Jun 1, 2026	46.00	48.24	45.32	45.77	45.77	-2.99%	1,971,140
May 29, 2026	48.00	48.80	46.50	47.18	47.18	1.44%	2,480,790
May 28, 2026	44.00	47.90	43.99	46.51	46.51	5.70%	2,611,162
May 27, 2026	45.21	45.39	43.62	44.00	44.00	-3.02%	1,217,960
May 26, 2026	46.82	46.82	44.38	45.37	45.37	-2.95%	1,834,679
May 25, 2026	47.11	47.79	46.59	46.75	46.75	0.24%	1,510,424
May 22, 2026	46.96	47.43	46.04	46.64	46.64	1.39%	1,882,901
May 21, 2026	49.11	50.11	45.85	46.00	46.00	-5.97%	3,820,887
May 20, 2026	50.52	50.52	48.62	48.92	48.92	-3.22%	2,436,206
May 19, 2026	51.65	51.65	50.16	50.55	50.55	-1.94%	1,575,000
May 18, 2026	51.41	53.13	50.90	51.55	51.55	0.88%	2,311,855
May 15, 2026	52.15	52.20	50.53	51.10	51.10	-0.78%	1,886,604
May 14, 2026	52.80	53.14	51.50	51.50	51.50	-2.43%	1,755,742
May 13, 2026	51.83	54.43	51.72	52.78	52.78	1.13%	2,431,172
May 12, 2026	53.46	53.60	51.42	52.19	52.19	-2.32%	2,931,665
May 11, 2026	53.01	55.78	53.01	53.43	53.43	5.36%	4,696,649
May 8, 2026	48.39	51.03	48.11	50.71	50.71	4.60%	3,057,638
May 7, 2026	48.70	48.99	48.01	48.48	48.48	0.52%	1,918,050
May 6, 2026	47.42	48.72	47.42	48.23	48.23	2.95%	2,825,929
Apr 30, 2026	47.99	48.00	46.79	46.85	46.85	-1.80%	3,707,929
Apr 29, 2026	44.41	47.71	44.41	47.71	47.71	10.01%	4,317,635
Apr 28, 2026	44.00	44.01	43.00	43.37	43.37	-1.88%	1,348,690
Apr 27, 2026	44.01	44.34	43.00	44.20	44.20	-0.58%	1,397,034
Apr 24, 2026	45.57	45.57	44.00	44.46	44.46	-2.63%	1,510,212
Apr 23, 2026	47.40	47.40	45.25	45.66	45.66	-3.91%	2,243,914
Apr 22, 2026	48.80	48.85	47.18	47.52	47.52	-3.30%	2,567,778
Apr 21, 2026	47.65	49.86	47.60	49.14	49.14	2.52%	3,493,621
Apr 20, 2026	48.31	50.50	47.85	47.93	47.93	2.44%	5,025,187
Apr 17, 2026	46.40	47.99	46.09	46.79	46.79	1.54%	2,355,729
Apr 16, 2026	46.08	46.26	45.68	46.08	46.08	0.66%	1,072,019
Apr 15, 2026	45.72	46.47	45.52	45.78	45.78	0.79%	1,532,272
Apr 14, 2026	45.96	47.88	44.85	45.42	45.42	-1.48%	2,623,893
Apr 13, 2026	46.47	46.67	45.61	46.10	46.10	-0.15%	868,119
Apr 10, 2026	45.97	47.32	45.75	46.17	46.17	0.92%	1,054,700
Apr 9, 2026	46.20	46.29	45.43	45.75	45.75	-1.23%	934,847
Apr 8, 2026	44.38	46.89	44.22	46.32	46.32	5.68%	1,826,809
Apr 7, 2026	43.75	44.35	43.27	43.83	43.83	0.60%	672,138
Apr 3, 2026	44.54	44.59	43.40	43.57	43.57	-2.42%	825,200
Apr 2, 2026	44.90	44.99	44.18	44.65	44.65	-0.73%	1,115,138
Apr 1, 2026	45.00	45.83	44.71	44.98	44.98	1.10%	895,714
Mar 31, 2026	46.06	46.06	44.10	44.49	44.49	-3.01%	1,585,599
Mar 30, 2026	45.20	46.76	45.18	45.87	45.87	0.31%	1,353,448
Mar 27, 2026	45.55	46.38	45.41	45.73	45.73	-0.89%	1,289,345
Mar 26, 2026	46.00	46.98	44.96	46.14	46.14	0.02%	1,849,953
Mar 25, 2026	45.61	46.27	44.55	46.13	46.13	1.34%	2,947,272
Mar 24, 2026	43.50	46.81	43.31	45.52	45.52	6.98%	4,275,468
Mar 23, 2026	44.58	45.37	42.18	42.55	42.55	-4.64%	1,832,460
Mar 20, 2026	45.67	46.85	44.00	44.62	44.62	-1.67%	1,721,333
Mar 19, 2026	46.68	47.00	45.21	45.38	45.38	-3.71%	1,672,475