SHE:200596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	67.37	67.60	66.00	66.40	66.40	-2.87%	324,800
Apr 16, 2026	68.25	68.87	68.25	68.36	68.36	0.16%	120,900
Apr 15, 2026	67.88	68.44	67.05	68.25	68.25	0.69%	152,753
Apr 14, 2026	67.78	67.78	67.30	67.78	67.78	0.71%	90,800
Apr 13, 2026	67.99	67.99	67.15	67.30	67.30	-0.58%	128,100
Apr 10, 2026	68.49	68.74	67.69	67.69	67.69	-0.89%	173,800
Apr 9, 2026	68.58	68.60	67.98	68.30	68.30	0.13%	164,082
Apr 8, 2026	69.98	69.98	68.16	68.21	68.21	-1.56%	319,100
Apr 7, 2026	70.48	70.66	69.20	69.29	69.29	-1.28%	115,100
Apr 3, 2026	70.47	70.68	69.98	70.19	70.19	0.26%	83,282
Apr 2, 2026	70.16	70.32	69.97	70.01	70.01	-0.70%	144,500
Apr 1, 2026	70.20	70.76	70.10	70.50	70.50	0.71%	169,100
Mar 31, 2026	69.86	70.85	69.86	70.00	70.00	0.86%	93,600
Mar 30, 2026	69.49	69.69	68.52	69.40	69.40	0.04%	122,500
Mar 27, 2026	68.72	69.85	68.72	69.37	69.37	0.98%	116,400
Mar 26, 2026	70.30	70.50	68.22	68.70	68.70	-2.07%	283,668
Mar 25, 2026	70.85	70.85	70.01	70.15	70.15	-0.23%	157,200
Mar 24, 2026	70.50	70.90	69.98	70.31	70.31	0.59%	203,155
Mar 23, 2026	72.38	72.38	69.80	69.90	69.90	-3.85%	425,673
Mar 20, 2026	73.26	73.26	72.46	72.70	72.70	-0.12%	156,710
Mar 19, 2026	73.75	73.75	72.50	72.79	72.79	-0.59%	126,160
Mar 18, 2026	73.60	73.87	73.02	73.22	73.22	-0.44%	130,000
Mar 17, 2026	74.00	74.53	73.52	73.54	73.54	-0.42%	128,992
Mar 16, 2026	73.75	74.33	73.26	73.85	73.85	0.81%	121,600
Mar 13, 2026	74.62	75.35	73.21	73.26	73.26	-1.81%	151,200
Mar 12, 2026	74.48	75.07	73.69	74.61	74.61	0.15%	176,392
Mar 11, 2026	72.41	74.50	72.28	74.50	74.50	3.41%	241,600
Mar 10, 2026	70.31	72.39	70.31	72.04	72.04	2.91%	183,800
Mar 9, 2026	71.38	71.58	70.00	70.00	70.00	-1.93%	309,900
Mar 6, 2026	72.66	72.99	71.38	71.38	71.38	-1.57%	342,851
Mar 5, 2026	73.30	73.78	72.52	72.52	72.52	-0.14%	222,200
Mar 4, 2026	72.91	74.16	72.62	72.62	72.62	-0.03%	387,057
Mar 3, 2026	72.50	75.63	72.50	72.64	72.64	0.86%	644,679
Mar 2, 2026	67.68	72.56	67.31	72.02	72.02	3.76%	2,538,082
Feb 27, 2026	72.00	72.93	67.01	69.41	69.41	-6.35%	9,068,061
Feb 26, 2026	74.46	74.48	73.68	74.12	74.12	-0.51%	304,600
Feb 25, 2026	78.39	78.39	74.50	74.50	74.50	-4.24%	810,740
Feb 24, 2026	79.38	80.15	77.60	77.80	77.80	-1.99%	583,208
Feb 13, 2026	78.50	80.00	78.10	79.38	79.38	0.34%	411,752
Feb 12, 2026	82.66	82.66	77.50	79.11	79.11	-4.32%	520,884
Feb 11, 2026	83.88	83.88	82.55	82.68	82.68	-1.03%	124,300
Feb 10, 2026	83.94	85.00	83.00	83.54	83.54	-1.37%	154,985
Feb 9, 2026	85.64	86.00	84.14	84.70	83.58	-0.70%	103,302
Feb 6, 2026	85.58	85.60	84.02	85.30	84.17	-0.34%	171,104
Feb 5, 2026	85.60	86.68	85.10	85.59	84.46	0.12%	182,200
Feb 4, 2026	83.39	85.50	83.08	85.49	84.36	3.00%	215,973
Feb 3, 2026	82.78	83.18	82.46	83.00	81.90	0.73%	83,979
Feb 2, 2026	81.41	82.97	81.41	82.40	81.31	1.23%	221,467
Jan 30, 2026	85.71	85.75	81.01	81.40	80.33	-5.02%	435,446
Jan 29, 2026	81.01	85.77	81.01	85.70	84.57	5.80%	335,644