SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.46	17.52	17.11	17.18	17.18	-1.88%	25,265,431
May 11, 2026	17.81	17.82	17.49	17.51	17.51	-2.29%	33,183,501
May 8, 2026	17.79	17.98	17.55	17.92	17.92	0.79%	23,180,338
May 7, 2026	17.65	17.84	17.52	17.78	17.78	1.60%	22,825,975
May 6, 2026	17.49	17.66	17.41	17.50	17.50	0.81%	25,117,789
Apr 30, 2026	17.32	17.44	17.28	17.36	17.36	0.06%	14,589,053
Apr 29, 2026	17.14	17.45	17.14	17.35	17.35	1.05%	18,471,909
Apr 28, 2026	17.64	17.74	17.10	17.17	17.17	-3.21%	29,207,404
Apr 27, 2026	18.31	18.47	17.57	17.74	17.74	-6.14%	58,569,010
Apr 24, 2026	19.16	19.28	18.83	18.90	18.90	-1.51%	17,827,028
Apr 23, 2026	19.58	19.68	19.08	19.19	19.19	-1.99%	25,569,078
Apr 22, 2026	19.55	19.70	19.41	19.58	19.58	-0.46%	19,450,299
Apr 21, 2026	19.79	19.89	19.55	19.67	19.67	-0.71%	19,737,198
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%	34,704,337
Apr 15, 2026	19.16	19.32	19.04	19.12	19.12	-	25,547,605
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%	24,287,002
Apr 9, 2026	18.66	18.81	18.45	18.48	18.48	-2.53%	21,887,682
Apr 8, 2026	18.36	18.96	18.36	18.96	18.96	4.69%	33,049,938
Apr 7, 2026	18.50	18.55	18.07	18.11	18.11	-2.16%	27,116,194
Apr 3, 2026	19.05	19.28	18.50	18.51	18.51	-3.24%	21,808,416
Apr 2, 2026	19.35	19.63	18.93	19.13	19.13	-2.15%	30,418,114
Apr 1, 2026	19.84	19.84	19.40	19.55	19.55	-1.76%	37,247,913
Mar 31, 2026	19.20	19.97	18.96	19.90	19.90	5.46%	56,945,989
Mar 30, 2026	19.03	19.19	18.65	18.87	18.87	0.96%	20,840,808
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%	27,607,313
Mar 25, 2026	19.06	19.44	18.92	19.35	19.35	1.74%	24,054,603
Mar 24, 2026	18.98	19.13	18.62	19.02	19.02	1.93%	23,240,204
Mar 23, 2026	19.65	19.67	18.60	18.66	18.66	-6.93%	37,335,795
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%	39,836,652
Mar 18, 2026	20.50	20.82	20.37	20.70	20.70	0.63%	31,303,373
Mar 17, 2026	21.30	21.34	20.56	20.57	20.57	-7.18%	71,094,102
Mar 16, 2026	22.00	22.41	21.77	22.16	22.16	-0.05%	36,149,925
Mar 13, 2026	22.33	22.55	21.92	22.17	22.17	-0.89%	49,632,415
Mar 12, 2026	23.19	23.29	22.25	22.37	22.37	-4.16%	71,491,094
Mar 11, 2026	23.49	23.86	23.11	23.34	23.34	-0.60%	82,727,945
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%	163,701,923
Mar 6, 2026	23.25	25.54	22.88	25.54	25.54	9.99%	155,001,033
Mar 5, 2026	22.50	23.45	22.30	23.22	23.22	1.04%	80,004,153
Mar 4, 2026	22.02	23.70	21.73	22.98	22.98	5.75%	98,725,416
Mar 3, 2026	21.92	22.40	21.29	21.73	21.73	-2.03%	54,055,847
Mar 2, 2026	21.06	22.60	20.90	22.18	22.18	4.62%	57,151,637
Feb 27, 2026	21.00	21.37	20.98	21.20	21.20	-1.12%	18,051,167
Feb 26, 2026	20.90	21.67	20.84	21.44	21.44	2.14%	32,332,884