SHE:001400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	106.27	107.25	102.07	103.75	103.75	-2.23%	1,612,673
Jun 1, 2026	110.00	111.00	105.05	106.12	106.12	-3.63%	2,141,659
May 29, 2026	116.00	116.10	109.00	110.12	110.12	-5.01%	1,451,624
May 28, 2026	113.60	118.13	112.99	116.21	115.93	1.29%	1,397,936
May 27, 2026	114.21	116.07	110.34	114.73	114.45	0.48%	1,984,961
May 26, 2026	122.64	122.64	112.21	114.18	113.90	-5.97%	2,427,063
May 25, 2026	122.64	123.57	118.57	121.43	121.13	1.00%	1,449,559
May 22, 2026	119.04	121.32	117.37	120.23	119.93	2.12%	1,347,419
May 21, 2026	124.64	124.76	117.14	117.73	117.44	-4.45%	1,785,531
May 20, 2026	121.43	124.26	120.72	123.21	122.91	0.47%	1,492,304
May 19, 2026	126.77	127.49	116.61	122.64	122.34	-3.58%	3,258,536
May 18, 2026	126.77	130.99	126.09	127.19	126.88	0.33%	1,897,412
May 15, 2026	132.86	134.03	125.29	126.77	126.46	-5.44%	2,610,715
May 14, 2026	140.00	140.79	133.93	134.06	133.73	-5.20%	2,226,543
May 13, 2026	134.29	142.86	133.34	141.42	141.07	3.93%	2,275,284
May 12, 2026	147.21	147.86	132.88	136.07	135.74	-7.57%	3,372,175
May 11, 2026	160.71	160.71	146.43	147.21	146.85	-5.14%	3,188,926
May 8, 2026	146.87	155.31	145.27	155.19	154.81	3.02%	3,078,185
May 7, 2026	145.72	150.64	140.48	150.64	150.27	3.64%	2,952,234
May 6, 2026	146.65	150.70	142.86	145.36	145.00	-0.57%	2,948,640
Apr 30, 2026	143.64	154.43	139.29	146.19	145.83	-0.65%	3,027,742
Apr 29, 2026	138.86	147.54	138.86	147.14	146.78	5.97%	3,278,424
Apr 28, 2026	137.86	141.83	134.26	138.86	138.52	-3.81%	2,866,163
Apr 27, 2026	141.71	145.36	139.65	144.36	144.01	1.57%	2,234,090
Apr 24, 2026	146.06	147.61	136.88	142.14	141.79	-3.37%	2,885,793
Apr 23, 2026	145.73	150.71	143.57	147.10	146.74	-2.42%	2,946,666
Apr 22, 2026	149.32	158.56	148.63	150.74	150.37	-1.21%	3,344,951
Apr 21, 2026	153.57	157.14	144.98	152.59	152.21	0.31%	4,449,639
Apr 20, 2026	139.20	152.11	134.29	152.11	151.74	10.00%	4,084,767
Apr 17, 2026	126.86	138.29	124.46	138.29	137.95	10.00%	3,810,114
Apr 16, 2026	124.02	126.70	120.87	125.71	125.41	1.32%	3,144,730
Apr 15, 2026	120.42	129.91	118.32	124.08	123.77	2.97%	4,780,890
Apr 14, 2026	114.85	123.79	111.51	120.50	120.20	5.38%	4,644,003
Apr 13, 2026	118.03	119.97	112.89	114.34	114.06	-4.88%	3,490,898
Apr 10, 2026	120.79	126.15	118.57	120.21	119.91	-1.99%	2,793,017
Apr 9, 2026	118.80	123.21	114.29	122.64	122.34	-0.74%	3,045,725
Apr 8, 2026	118.84	128.25	118.57	123.56	123.25	5.48%	4,279,491
Apr 7, 2026	117.06	118.06	113.00	117.14	116.85	1.15%	3,228,430
Apr 3, 2026	123.44	123.84	111.86	115.81	115.53	-3.83%	4,020,330
Apr 2, 2026	127.14	127.14	120.00	120.43	120.13	-6.32%	4,075,749
Apr 1, 2026	122.14	130.71	120.01	128.55	128.23	7.99%	4,905,385
Mar 31, 2026	118.86	128.70	117.23	119.04	118.74	1.55%	6,194,526
Mar 30, 2026	104.68	117.21	104.29	117.21	116.93	10.00%	3,609,842
Mar 27, 2026	107.04	108.90	102.06	106.56	106.30	-0.47%	3,619,712
Mar 26, 2026	107.35	112.68	105.36	107.06	106.80	1.77%	5,104,979
Mar 25, 2026	97.26	105.21	97.26	105.21	104.95	10.00%	2,056,901
Mar 24, 2026	97.81	100.71	91.79	95.64	95.41	1.06%	3,933,750
Mar 23, 2026	102.51	105.91	93.00	94.64	94.41	-8.16%	3,634,329
Mar 20, 2026	103.71	112.61	101.57	103.06	102.80	-1.62%	4,742,949
Mar 19, 2026	98.66	109.29	98.66	104.76	104.50	4.96%	4,919,939