SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.11	20.11	19.76	19.96	-	-	4,000
Jun 17, 2026	19.85	20.05	19.76	19.96	19.96	0.55%	2,208,993
Jun 16, 2026	20.58	20.59	19.80	19.85	19.85	-4.06%	3,868,500
Jun 15, 2026	20.53	20.90	20.33	20.69	20.69	1.37%	3,345,091
Jun 12, 2026	20.11	20.61	19.90	20.41	20.41	1.80%	4,587,355
Jun 11, 2026	20.61	20.81	20.00	20.05	20.05	-3.33%	3,356,659
Jun 10, 2026	21.10	21.25	20.66	20.74	20.74	-1.89%	3,248,210
Jun 9, 2026	21.35	21.44	21.01	21.14	21.14	-0.19%	1,357,900
Jun 8, 2026	21.63	21.63	21.03	21.18	21.18	-3.02%	1,893,600
Jun 5, 2026	21.63	22.10	21.63	21.84	21.84	0.74%	1,847,200
Jun 4, 2026	22.02	22.18	21.36	21.68	21.68	-2.25%	2,841,000
Jun 3, 2026	22.22	22.30	21.54	22.18	22.18	-0.49%	2,947,029
Jun 2, 2026	22.23	22.64	22.05	22.29	22.29	0.32%	2,311,500
Jun 1, 2026	22.01	22.28	21.60	22.22	22.22	-0.36%	2,499,829
May 29, 2026	21.80	22.68	21.70	22.30	22.30	1.92%	2,848,695
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