SHE:200581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.34	13.51	13.34	13.48	13.48	1.05%	157,400
May 29, 2026	13.36	13.62	13.28	13.34	13.34	-0.37%	396,900
May 28, 2026	13.23	13.47	13.10	13.39	13.39	1.21%	209,100
May 27, 2026	13.53	13.53	13.17	13.23	13.23	-2.22%	418,866
May 26, 2026	13.65	13.73	13.40	13.53	13.53	-0.59%	339,800
May 25, 2026	13.60	13.75	13.43	13.61	13.61	0.07%	259,900
May 22, 2026	13.70	13.82	13.50	13.60	13.60	-0.73%	369,200
May 21, 2026	13.80	13.80	13.60	13.70	13.70	-0.15%	383,000
May 20, 2026	13.85	13.92	13.67	13.72	13.72	-1.01%	315,380
May 19, 2026	13.70	13.96	13.70	13.86	13.86	0.29%	126,900
May 18, 2026	14.08	14.08	13.78	13.82	13.82	-0.86%	184,880
May 15, 2026	13.95	14.05	13.87	13.94	13.94	0.36%	136,700
May 14, 2026	14.10	14.10	13.81	13.89	13.89	-1.56%	215,600
May 13, 2026	14.08	14.14	14.04	14.11	14.11	0.21%	186,300
May 12, 2026	14.16	14.24	13.89	14.08	14.08	-0.71%	296,100
May 11, 2026	14.25	14.30	14.11	14.18	14.18	-0.35%	199,981
May 8, 2026	14.14	14.28	14.10	14.23	14.23	0.14%	258,250
May 7, 2026	14.22	14.22	14.02	14.21	14.21	0.78%	277,200
May 6, 2026	13.81	14.11	13.79	14.10	14.10	2.25%	408,645
Apr 30, 2026	13.67	13.79	13.61	13.79	13.79	0.80%	201,584
Apr 29, 2026	13.62	13.70	13.62	13.68	13.68	0.51%	74,000
Apr 28, 2026	13.88	13.88	13.48	13.61	13.61	-1.16%	345,621
Apr 27, 2026	13.68	13.83	13.57	13.77	13.77	0.95%	166,698
Apr 24, 2026	13.60	13.76	13.53	13.64	13.64	2.02%	456,500
Apr 23, 2026	13.30	13.38	13.24	13.37	13.37	0.15%	246,500
Apr 22, 2026	13.41	13.44	13.20	13.35	13.35	-0.22%	477,435
Apr 21, 2026	13.15	13.42	13.15	13.38	13.38	1.75%	373,435
Apr 20, 2026	13.11	13.26	12.98	13.15	13.15	-0.38%	870,600
Apr 17, 2026	13.72	13.73	13.05	13.20	13.20	-8.97%	2,086,581
Apr 16, 2026	14.61	14.61	14.45	14.50	14.50	-0.68%	125,400
Apr 15, 2026	14.64	14.64	14.54	14.60	14.60	-	133,200
Apr 14, 2026	14.57	14.62	14.53	14.60	14.60	0.69%	121,100
Apr 13, 2026	14.59	14.60	14.43	14.50	14.50	-0.62%	147,400
Apr 10, 2026	14.54	14.66	14.52	14.59	14.59	0.62%	181,000
Apr 9, 2026	14.43	14.50	14.38	14.50	14.50	0.28%	296,600
Apr 8, 2026	14.28	14.48	14.25	14.46	14.46	1.47%	534,172
Apr 7, 2026	14.39	14.39	14.18	14.25	14.25	-0.90%	245,865
Apr 3, 2026	14.57	14.57	14.33	14.38	14.38	-0.83%	206,500
Apr 2, 2026	14.49	14.50	14.41	14.50	14.50	-0.28%	235,352
Apr 1, 2026	14.62	14.65	14.49	14.54	14.54	0.55%	258,700
Mar 31, 2026	14.45	14.54	14.44	14.46	14.46	-0.48%	135,600
Mar 30, 2026	14.55	14.55	14.35	14.53	14.53	-0.14%	170,300
Mar 27, 2026	14.40	14.57	14.40	14.55	14.55	0.21%	152,100
Mar 26, 2026	14.68	14.68	14.43	14.52	14.52	-1.02%	201,300
Mar 25, 2026	14.59	14.67	14.56	14.67	14.67	1.17%	278,173
Mar 24, 2026	14.39	14.50	14.30	14.50	14.50	1.05%	274,065
Mar 23, 2026	14.75	14.75	14.15	14.35	14.35	-2.71%	755,300
Mar 20, 2026	14.83	14.96	14.75	14.75	14.75	-0.87%	414,500
Mar 19, 2026	14.93	15.00	14.81	14.88	14.88	-1.00%	286,300
Mar 18, 2026	14.99	15.13	14.93	15.03	15.03	0.47%	206,600