SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	19.79	19.89	19.50	19.57	-	-1.21%	13,079,810
Apr 20, 2026	19.50	19.97	19.39	19.81	19.81	1.59%	30,405,607
Apr 17, 2026	19.46	19.56	19.25	19.50	19.50	-0.31%	22,844,449
Apr 16, 2026	19.21	19.76	19.02	19.56	19.56	2.30%	34,263,030
Apr 15, 2026	19.16	19.32	19.04	19.12	19.12	-	25,547,600
Apr 14, 2026	18.90	19.28	18.78	19.12	19.12	1.81%	28,349,962
Apr 13, 2026	18.62	18.80	18.57	18.78	18.78	-0.16%	17,886,500
Apr 10, 2026	18.67	19.08	18.60	18.81	18.81	1.79%	24,020,202
Apr 9, 2026	18.66	18.81	18.45	18.48	18.48	-2.53%	21,887,680
Apr 8, 2026	18.36	18.96	18.36	18.96	18.96	4.69%	32,734,330
Apr 7, 2026	18.50	18.55	18.07	18.11	18.11	-2.16%	27,116,190
Apr 3, 2026	19.05	19.28	18.50	18.51	18.51	-3.24%	21,329,710
Apr 2, 2026	19.35	19.63	18.93	19.13	19.13	-2.15%	30,125,214
Apr 1, 2026	19.84	19.84	19.40	19.55	19.55	-1.76%	36,857,410
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