SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.90	14.90	14.41	14.60	14.60	-1.75%	16,700,271
Jun 1, 2026	14.70	15.00	14.65	14.86	14.86	0.81%	16,345,870
May 29, 2026	15.27	15.48	14.72	14.74	14.74	-2.96%	19,134,320
May 28, 2026	15.24	15.32	14.82	15.19	15.19	-0.46%	20,184,540
May 27, 2026	15.60	15.79	15.18	15.26	15.26	-2.68%	20,921,070
May 26, 2026	15.71	15.84	15.50	15.68	15.68	-1.07%	17,854,240
May 25, 2026	15.88	16.06	15.52	15.85	15.85	-	21,920,460
May 22, 2026	16.06	16.19	15.73	15.85	15.85	-1.12%	19,655,780
May 21, 2026	15.88	16.55	15.88	16.03	16.03	1.07%	31,768,060
May 20, 2026	16.30	16.30	15.80	15.86	15.86	-3.41%	24,416,622
May 19, 2026	16.38	16.51	16.16	16.42	16.42	0.31%	15,894,578
May 18, 2026	16.74	16.74	16.34	16.37	16.37	-2.68%	19,017,060
May 15, 2026	16.64	16.94	16.63	16.82	16.82	1.14%	20,136,287
May 14, 2026	17.24	17.29	16.62	16.63	16.63	-3.43%	25,732,560
May 13, 2026	17.13	17.23	16.81	17.22	17.22	0.23%	27,554,210
May 12, 2026	17.46	17.52	17.11	17.18	17.18	-1.88%	25,265,430
May 11, 2026	17.81	17.82	17.49	17.51	17.51	-2.29%	32,868,670
May 8, 2026	17.79	17.98	17.55	17.92	17.92	0.79%	22,937,230
May 7, 2026	17.65	17.84	17.52	17.78	17.78	1.60%	22,522,070
May 6, 2026	17.49	17.66	17.41	17.50	17.50	0.81%	25,117,780
Apr 30, 2026	17.32	17.44	17.28	17.36	17.36	0.06%	14,371,550
Apr 29, 2026	17.14	17.45	17.14	17.35	17.35	1.05%	18,160,800
Apr 28, 2026	17.64	17.74	17.10	17.17	17.17	-3.21%	29,207,400
Apr 27, 2026	18.31	18.47	17.57	17.74	17.74	-6.14%	58,118,310
Apr 24, 2026	19.16	19.28	18.83	18.90	18.90	-1.51%	17,827,020
Apr 23, 2026	19.58	19.68	19.08	19.19	19.19	-1.99%	25,346,970
Apr 22, 2026	19.55	19.70	19.41	19.58	19.58	-0.46%	19,450,290
Apr 21, 2026	19.79	19.89	19.55	19.67	19.67	-0.71%	19,737,190
Apr 20, 2026	19.50	19.97	19.39	19.81	19.81	1.59%	30,405,600
Apr 17, 2026	19.46	19.56	19.25	19.50	19.50	-0.31%	22,844,440
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%	28,349,960
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%	24,020,200
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%	30,125,210
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%	27,303,810
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%	37,917,210
Mar 19, 2026	20.45	21.29	20.34	20.93	20.93	1.11%	39,836,650