SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.70	22.31	21.34	22.15	22.15	1.79%	5,839,355
Apr 29, 2026	21.98	22.08	21.49	21.76	21.76	-1.00%	2,570,151
Apr 28, 2026	21.50	22.06	21.50	21.98	21.98	1.43%	2,453,000
Apr 27, 2026	21.77	22.12	21.65	21.67	21.67	-0.51%	2,107,800
Apr 24, 2026	22.12	22.12	21.67	21.78	21.78	-1.45%	2,885,901
Apr 23, 2026	21.49	22.46	21.41	22.10	22.10	2.84%	4,099,076
Apr 22, 2026	21.67	21.83	21.46	21.49	21.49	-0.78%	1,475,468
Apr 21, 2026	21.49	21.88	21.49	21.66	21.66	0.79%	1,988,905
Apr 20, 2026	21.43	21.50	21.20	21.49	21.49	0.28%	1,704,800
Apr 17, 2026	21.52	21.65	21.36	21.43	21.43	-0.74%	1,787,517
Apr 16, 2026	21.64	21.69	21.30	21.59	21.59	-0.23%	2,264,825
Apr 15, 2026	21.42	21.69	21.42	21.64	21.64	1.12%	2,565,442
Apr 14, 2026	21.82	21.82	21.31	21.40	21.40	-1.79%	2,875,110
Apr 13, 2026	21.66	21.94	21.48	21.79	21.79	0.74%	2,120,399
Apr 10, 2026	22.08	22.32	21.56	21.63	21.63	-1.77%	3,713,150
Apr 9, 2026	22.13	22.27	21.89	22.02	22.02	-0.27%	2,983,400
Apr 8, 2026	22.21	22.21	21.47	22.08	22.08	0.91%	4,614,680
Apr 7, 2026	22.34	22.42	21.66	21.88	21.88	-0.73%	3,040,800
Apr 3, 2026	22.02	22.35	21.88	22.04	22.04	0.09%	2,463,702
Apr 2, 2026	22.06	22.28	21.91	22.02	22.02	-0.14%	2,324,500
Apr 1, 2026	22.00	22.21	21.83	22.05	22.05	1.15%	3,033,855
Mar 31, 2026	22.32	22.51	21.78	21.80	21.80	-2.37%	2,664,054
Mar 30, 2026	22.30	22.63	22.19	22.33	22.33	-0.27%	2,275,325
Mar 27, 2026	22.50	22.65	22.05	22.39	22.39	-1.24%	2,807,156
Mar 26, 2026	22.36	23.04	22.36	22.67	22.67	0.40%	2,997,301
Mar 25, 2026	22.51	22.63	22.06	22.58	22.58	0.36%	3,742,075
Mar 24, 2026	22.59	22.85	22.05	22.50	22.50	0.94%	6,915,802
Mar 23, 2026	23.10	23.10	22.17	22.29	22.29	-3.80%	6,288,583
Mar 20, 2026	22.80	23.50	22.75	23.17	23.17	1.62%	5,801,253
Mar 19, 2026	22.91	23.35	22.65	22.80	22.80	-0.70%	5,258,032
Mar 18, 2026	22.66	23.00	22.45	22.96	22.96	1.32%	3,984,698
Mar 17, 2026	22.78	23.23	22.51	22.66	22.66	-0.66%	4,320,218
Mar 16, 2026	22.33	23.30	22.26	22.81	22.81	2.56%	7,102,002
Mar 13, 2026	22.12	22.45	22.02	22.24	22.24	0.27%	3,596,002
Mar 12, 2026	21.43	22.37	21.26	22.18	22.18	3.50%	6,708,271
Mar 11, 2026	21.05	21.47	20.72	21.43	21.43	1.90%	3,987,750
Mar 10, 2026	20.97	21.24	20.77	21.03	21.03	-0.28%	4,756,600
Mar 9, 2026	21.40	21.80	20.77	21.09	21.09	0.05%	8,079,100
Mar 6, 2026	20.97	21.08	20.70	21.08	21.08	0.14%	4,471,197
Mar 5, 2026	21.36	21.50	20.90	21.05	21.05	-1.41%	5,955,099
Mar 4, 2026	21.91	21.91	20.52	21.35	21.35	-5.66%	13,048,360
Mar 3, 2026	20.86	22.69	20.77	22.63	22.63	9.32%	21,094,740
Mar 2, 2026	20.70	20.85	20.47	20.70	20.70	0.98%	5,596,076
Feb 27, 2026	20.25	20.58	20.18	20.50	20.50	1.69%	5,209,819
Feb 26, 2026	20.09	20.28	20.05	20.16	20.16	0.35%	2,449,054
Feb 25, 2026	19.92	20.23	19.88	20.09	20.09	1.06%	3,033,332
Feb 24, 2026	19.87	19.92	19.72	19.88	19.88	1.22%	1,994,373
Feb 13, 2026	19.93	19.94	19.62	19.64	19.64	-1.46%	1,985,457
Feb 12, 2026	20.04	20.18	19.87	19.93	19.93	-0.50%	2,369,460
Feb 11, 2026	19.85	20.08	19.85	20.03	20.03	0.91%	2,083,382