SHE:200596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.63	56.50	53.88	55.21	55.21	1.47%	507,668
May 28, 2026	56.28	56.28	53.96	54.41	54.41	-3.31%	416,129
May 27, 2026	56.80	57.08	54.68	56.27	56.27	-1.25%	644,900
May 26, 2026	58.17	58.17	56.80	56.98	56.98	-1.76%	318,724
May 25, 2026	57.99	58.38	56.78	58.00	58.00	-0.65%	222,750
May 22, 2026	59.88	60.18	58.09	58.38	58.38	-2.29%	292,541
May 21, 2026	60.46	60.50	59.74	59.75	59.75	-1.22%	248,011
May 20, 2026	60.67	60.87	60.22	60.49	60.49	-0.30%	150,812
May 19, 2026	60.66	60.97	60.27	60.67	60.67	0.38%	142,066
May 18, 2026	61.47	61.50	60.29	60.44	60.44	-0.90%	124,974
May 15, 2026	60.77	61.25	60.60	60.99	60.99	0.38%	112,900
May 14, 2026	60.48	61.63	60.06	60.76	60.76	0.76%	293,156
May 13, 2026	62.44	62.48	60.18	60.30	60.30	-3.12%	348,943
May 12, 2026	63.12	63.33	62.22	62.24	62.24	-0.92%	257,792
May 11, 2026	64.51	64.74	62.62	62.82	62.82	-2.62%	344,846
May 8, 2026	65.23	65.48	64.35	64.51	64.51	-1.10%	117,625
May 7, 2026	65.10	65.50	65.02	65.23	65.23	0.79%	177,704
May 6, 2026	64.88	65.50	64.52	64.72	64.72	-2.04%	276,910
Apr 30, 2026	67.74	67.74	66.07	66.07	66.07	-2.55%	290,200
Apr 29, 2026	67.88	67.88	66.78	67.80	67.80	1.53%	297,472
Apr 28, 2026	67.00	67.00	66.45	66.78	66.78	0.29%	136,338
Apr 27, 2026	67.50	67.50	66.26	66.59	66.59	-1.17%	138,200
Apr 24, 2026	67.50	67.53	66.66	67.38	67.38	0.52%	166,700
Apr 23, 2026	66.40	67.50	66.39	67.03	67.03	1.79%	189,081
Apr 22, 2026	66.34	66.65	65.40	65.85	65.85	-0.98%	161,700
Apr 21, 2026	66.50	66.91	66.25	66.50	66.50	0.38%	108,300
Apr 20, 2026	66.44	66.91	66.10	66.25	66.25	-0.23%	132,400
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