SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.12	22.21	21.53	21.88	21.88	-0.73%	2,047,663
May 27, 2026	22.40	22.49	21.88	22.04	22.04	-1.69%	2,001,047
May 26, 2026	23.09	23.09	22.23	22.42	22.42	-2.44%	2,520,600
May 25, 2026	22.43	22.98	22.42	22.98	22.98	1.55%	1,697,645
May 22, 2026	22.76	22.89	22.20	22.63	22.63	-0.22%	2,544,900
May 21, 2026	22.51	23.07	22.44	22.68	22.68	0.76%	3,085,000
May 20, 2026	22.43	22.62	22.25	22.51	22.51	0.09%	2,023,700
May 19, 2026	22.45	22.52	22.15	22.49	22.49	1.08%	1,911,904
May 18, 2026	22.52	22.69	21.85	22.25	22.25	-2.54%	3,167,026
May 15, 2026	23.49	23.62	22.56	22.83	22.83	-3.06%	4,052,900
May 14, 2026	23.28	24.09	23.11	23.55	23.55	1.99%	5,848,173
May 13, 2026	22.60	23.10	22.59	23.09	23.09	2.17%	2,842,922
May 12, 2026	22.42	22.70	22.25	22.60	22.60	0.94%	3,070,630
May 11, 2026	22.61	22.61	22.11	22.39	22.39	-0.97%	2,675,300
May 8, 2026	22.51	22.78	22.38	22.61	22.61	1.07%	2,711,334
May 7, 2026	22.60	22.60	22.28	22.37	22.37	-0.80%	2,716,600
May 6, 2026	22.15	22.58	21.65	22.55	22.55	1.81%	4,449,622
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