SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.20	19.97	18.96	19.90	19.90	5.46%	55,780,880
Mar 30, 2026	19.03	19.19	18.65	18.87	18.87	0.96%	20,660,900
Mar 27, 2026	18.30	18.84	18.18	18.69	18.69	-	17,738,680
Mar 26, 2026	19.21	19.23	18.67	18.69	18.69	-3.41%	27,303,813
Mar 25, 2026	19.06	19.44	18.92	19.35	19.35	1.74%	24,054,600
Mar 24, 2026	18.98	19.13	18.62	19.02	19.02	1.93%	23,240,200
Mar 23, 2026	19.65	19.67	18.60	18.66	18.66	-6.93%	37,335,790
Mar 20, 2026	20.78	20.90	20.05	20.05	20.05	-4.20%	37,917,211
Mar 19, 2026	20.45	21.29	20.34	20.93	20.93	1.11%	39,836,650
Mar 18, 2026	20.50	20.82	20.37	20.70	20.70	0.63%	31,303,370
Mar 17, 2026	21.30	21.34	20.56	20.57	20.57	-7.18%	71,094,100
Mar 16, 2026	22.00	22.41	21.77	22.16	22.16	-0.05%	35,734,320
Mar 13, 2026	22.33	22.55	21.92	22.17	22.17	-0.89%	49,041,490
Mar 12, 2026	23.19	23.29	22.25	22.37	22.37	-4.16%	71,491,090
Mar 11, 2026	23.49	23.86	23.11	23.34	23.34	-0.60%	81,291,040
Mar 10, 2026	23.75	24.22	23.30	23.48	23.48	-4.55%	115,500,675
Mar 9, 2026	25.40	25.86	24.37	24.60	24.60	-3.68%	163,701,900
Mar 6, 2026	23.25	25.54	22.88	25.54	25.54	9.99%	155,001,000
Mar 5, 2026	22.50	23.45	22.30	23.22	23.22	1.04%	79,120,050
Mar 4, 2026	22.02	23.70	21.73	22.98	22.98	5.75%	98,725,410
Mar 3, 2026	21.92	22.40	21.29	21.73	21.73	-2.03%	53,749,740
Mar 2, 2026	21.06	22.60	20.90	22.18	22.18	4.62%	57,151,630
Feb 27, 2026	21.00	21.37	20.98	21.20	21.20	-1.12%	18,051,160
Feb 26, 2026	20.90	21.67	20.84	21.44	21.44	2.14%	32,332,880
Feb 25, 2026	20.93	21.00	20.73	20.99	20.99	0.14%	17,044,430
Feb 24, 2026	20.64	21.08	20.58	20.96	20.96	3.51%	28,192,580
Feb 13, 2026	20.46	20.51	20.24	20.25	20.25	-1.03%	15,643,250
Feb 12, 2026	20.44	20.57	20.31	20.46	20.46	-1.11%	17,537,580
Feb 11, 2026	21.17	21.29	20.68	20.69	20.69	0.05%	32,689,180
Feb 10, 2026	20.44	20.74	20.37	20.68	20.68	1.08%	16,596,010
Feb 9, 2026	20.60	20.66	20.36	20.46	20.46	0.29%	20,017,050
Feb 6, 2026	20.30	20.55	20.20	20.40	20.40	-0.54%	13,032,980
Feb 5, 2026	20.66	20.76	20.44	20.51	20.51	-0.68%	13,398,730
Feb 4, 2026	20.60	20.69	20.42	20.65	20.65	-0.19%	18,054,180
Feb 3, 2026	20.61	20.79	20.23	20.69	20.69	3.04%	27,721,670
Feb 2, 2026	20.40	20.58	20.03	20.08	20.08	-1.95%	24,061,910
Jan 30, 2026	21.01	21.30	20.35	20.48	20.48	-2.38%	26,813,570
Jan 29, 2026	21.11	21.35	20.70	20.98	20.98	-2.24%	29,210,660
Jan 28, 2026	21.76	21.90	21.36	21.46	21.46	-1.78%	19,863,380
Jan 27, 2026	21.98	22.08	21.32	21.85	21.85	-0.68%	22,371,040
Jan 26, 2026	22.81	22.81	21.85	22.00	22.00	-3.72%	34,517,790
Jan 23, 2026	22.44	22.90	22.36	22.85	22.85	1.78%	25,385,990
Jan 22, 2026	22.66	22.84	22.38	22.45	22.45	-0.84%	20,113,785
Jan 21, 2026	22.08	23.09	22.02	22.64	22.64	1.62%	31,707,670
Jan 20, 2026	22.90	22.96	22.14	22.28	22.28	-2.71%	31,243,170
Jan 19, 2026	22.90	23.10	22.40	22.90	22.90	-0.04%	27,340,970
Jan 16, 2026	23.41	23.46	22.68	22.91	22.91	-1.34%	37,901,052
Jan 15, 2026	23.10	24.10	22.81	23.22	23.22	1.09%	58,885,410
Jan 14, 2026	22.20	24.19	22.20	22.97	22.97	3.52%	82,612,700
Jan 13, 2026	23.22	23.22	22.12	22.19	22.19	-4.56%	39,581,090