SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.29	34.29	32.58	33.27	-	1.37%	1,436,191
Apr 28, 2026	35.68	35.83	32.28	32.82	32.82	-6.34%	7,475,690
Apr 27, 2026	34.74	35.28	34.51	35.04	35.04	0.55%	2,086,150
Apr 24, 2026	34.29	34.94	34.10	34.85	34.85	0.90%	2,670,090
Apr 23, 2026	34.42	35.00	33.72	34.54	34.54	1.41%	3,965,400
Apr 22, 2026	32.22	34.50	32.01	34.06	34.06	4.96%	5,818,901
Apr 21, 2026	31.31	32.70	31.07	32.45	32.45	3.67%	2,950,301
Apr 20, 2026	31.77	31.77	31.11	31.30	31.30	-1.60%	1,848,701
Apr 17, 2026	32.23	32.61	31.70	31.81	31.81	-1.46%	1,550,850
Apr 16, 2026	31.87	32.37	31.57	32.28	32.28	1.29%	1,501,600
Apr 15, 2026	32.44	32.44	31.74	31.87	31.87	-0.81%	1,356,100
Apr 14, 2026	32.99	33.04	31.81	32.13	32.13	-1.95%	2,254,300
Apr 13, 2026	32.85	33.32	32.70	32.77	32.77	-0.76%	2,059,800
Apr 10, 2026	32.00	33.66	31.85	33.02	33.02	3.71%	3,693,697
Apr 9, 2026	31.92	32.41	31.68	31.84	31.84	-1.15%	2,056,300
Apr 8, 2026	30.64	32.32	30.64	32.21	32.21	6.55%	4,377,300
Apr 7, 2026	30.15	30.50	30.00	30.23	30.23	0.13%	1,197,600
Apr 3, 2026	31.13	31.14	30.06	30.19	30.19	-2.30%	1,759,100
Apr 2, 2026	31.70	31.70	30.63	30.90	30.90	-2.52%	1,865,900
Apr 1, 2026	31.08	31.74	30.82	31.70	31.70	3.29%	3,115,900
Mar 31, 2026	31.19	31.65	30.58	30.69	30.69	-1.60%	1,612,000
Mar 30, 2026	31.00	31.38	30.85	31.19	31.19	-1.20%	1,733,710
Mar 27, 2026	30.81	31.65	30.70	31.57	31.57	1.45%	1,489,279
Mar 26, 2026	32.23	32.60	31.00	31.12	31.12	-3.56%	2,333,500
Mar 25, 2026	31.86	32.60	31.63	32.27	32.27	2.18%	2,074,700
Mar 24, 2026	31.43	31.58	30.70	31.58	31.58	2.50%	1,742,700
Mar 23, 2026	32.84	32.86	30.66	30.81	30.81	-7.56%	2,551,900
Mar 20, 2026	33.78	34.24	33.10	33.33	33.33	-1.13%	1,247,869
Mar 19, 2026	34.36	34.56	33.67	33.71	33.71	-2.85%	1,243,900
Mar 18, 2026	35.17	35.30	34.51	34.70	34.70	-1.28%	1,214,100
Mar 17, 2026	35.18	35.88	35.05	35.15	35.15	0.09%	1,366,400
Mar 16, 2026	35.00	35.15	34.70	35.12	35.12	0.20%	846,097
Mar 13, 2026	34.72	35.50	34.57	35.05	35.05	0.78%	1,251,000
Mar 12, 2026	35.00	35.15	34.68	34.78	34.78	-0.60%	798,000
Mar 11, 2026	35.35	35.78	34.90	34.99	34.99	-0.65%	869,200
Mar 10, 2026	34.94	35.43	34.94	35.22	35.22	0.97%	789,000
Mar 9, 2026	34.96	34.96	34.15	34.88	34.88	-0.85%	1,278,178
Mar 6, 2026	34.00	35.25	33.98	35.18	35.18	2.57%	1,472,000
Mar 5, 2026	34.59	34.59	33.89	34.30	34.30	1.21%	1,714,690
Mar 4, 2026	34.78	34.85	33.68	33.89	33.89	-3.17%	1,845,500
Mar 3, 2026	35.71	36.06	34.95	35.00	35.00	-2.18%	1,550,426
Mar 2, 2026	36.69	36.69	35.65	35.78	35.78	-3.82%	2,201,200
Feb 27, 2026	36.79	37.45	36.68	37.20	37.20	1.09%	1,555,113
Feb 26, 2026	37.58	37.58	36.72	36.80	36.80	-1.76%	2,080,351
Feb 25, 2026	37.77	37.92	37.40	37.46	37.46	-0.82%	1,389,281
Feb 24, 2026	37.91	38.03	37.25	37.77	37.77	0.72%	979,717
Feb 13, 2026	37.72	37.92	37.49	37.50	37.50	-0.58%	932,379
Feb 12, 2026	38.14	38.18	37.61	37.72	37.72	-0.92%	1,336,327
Feb 11, 2026	38.59	38.59	38.03	38.07	38.07	-1.53%	1,441,400
Feb 10, 2026	38.33	38.66	38.16	38.66	38.66	0.83%	1,288,669
Feb 9, 2026	38.68	38.69	38.15	38.34	38.34	-0.16%	1,433,877
Feb 6, 2026	38.25	38.66	38.22	38.40	38.40	0.05%	1,150,764
Feb 5, 2026	37.80	38.47	37.66	38.38	38.38	1.40%	1,754,310
Feb 4, 2026	38.06	38.28	37.40	37.85	37.85	-1.10%	1,666,100
Feb 3, 2026	38.13	38.28	37.85	38.27	38.27	1.03%	1,183,400
Feb 2, 2026	38.04	38.38	37.60	37.88	37.88	-0.45%	1,123,500
Jan 30, 2026	38.46	38.79	37.92	38.05	38.05	-0.91%	1,590,400
Jan 29, 2026	37.98	38.86	37.55	38.40	38.40	0.79%	1,855,252
Jan 28, 2026	38.92	39.29	38.03	38.10	38.10	-2.53%	2,450,177
Jan 27, 2026	39.77	40.09	38.88	39.09	39.09	-0.96%	1,750,802
Jan 26, 2026	40.53	40.60	39.41	39.47	39.47	-2.59%	2,204,588
Jan 23, 2026	40.59	40.65	40.37	40.52	40.52	0.05%	1,347,601
Jan 22, 2026	40.66	40.80	40.40	40.50	40.50	-0.34%	1,246,200
Jan 21, 2026	40.30	40.66	39.91	40.64	40.64	0.69%	1,422,802
Jan 20, 2026	40.59	40.72	40.06	40.36	40.36	-0.30%	1,529,700
Jan 19, 2026	40.49	40.78	40.25	40.48	40.48	-0.81%	2,106,400
Jan 16, 2026	41.10	41.30	40.25	40.81	40.81	-0.51%	2,750,350
Jan 15, 2026	41.97	42.50	40.88	41.02	41.02	-3.21%	3,952,547
Jan 14, 2026	41.00	42.90	40.80	42.38	42.38	1.41%	6,773,319
Jan 13, 2026	41.33	42.99	40.20	41.79	41.79	1.95%	8,837,340
Jan 12, 2026	40.20	40.99	39.76	40.99	40.99	2.86%	4,619,259
Jan 9, 2026	39.45	40.25	39.02	39.85	39.85	1.79%	3,588,233
Jan 8, 2026	38.61	39.80	38.55	39.15	39.15	1.06%	2,912,184
Jan 7, 2026	39.34	39.40	38.73	38.74	38.74	-1.55%	2,221,900
Jan 6, 2026	39.58	39.98	39.25	39.35	39.35	-0.58%	2,311,747
Jan 5, 2026	39.23	39.58	38.66	39.58	39.58	0.92%	2,859,600
Dec 31, 2025	38.65	39.52	38.41	39.22	39.22	3.07%	3,553,400
Dec 30, 2025	38.37	38.49	37.88	38.05	38.05	-1.17%	1,631,500
Dec 29, 2025	39.00	39.44	38.47	38.50	38.50	-1.31%	1,717,500
Dec 26, 2025	38.73	39.15	38.28	39.01	39.01	0.26%	2,154,500
Dec 25, 2025	38.70	39.05	38.41	38.91	38.91	0.28%	1,510,355
Dec 24, 2025	38.55	39.15	38.21	38.80	38.80	0.65%	1,748,737
Dec 23, 2025	39.65	39.65	38.52	38.55	38.55	-2.28%	2,181,277
Dec 22, 2025	39.06	39.69	38.52	39.45	39.45	1.00%	3,853,811
Dec 19, 2025	37.21	39.28	36.86	39.06	39.06	5.48%	6,391,820
Dec 18, 2025	37.40	37.46	36.85	37.03	37.03	-1.12%	2,419,600
Dec 17, 2025	37.43	37.57	36.75	37.45	37.45	-0.72%	2,147,700
Dec 16, 2025	37.11	37.89	37.00	37.72	37.72	1.64%	2,430,917
Dec 15, 2025	37.30	37.58	36.99	37.11	37.11	-0.70%	1,369,400
Dec 12, 2025	38.04	38.04	37.11	37.37	37.37	-1.68%	2,392,050
Dec 11, 2025	38.84	38.88	38.01	38.01	38.01	-4.76%	4,382,371
Dec 10, 2025	38.01	41.64	37.55	39.91	39.91	5.33%	6,459,579
Dec 9, 2025	37.45	39.29	37.36	37.89	37.89	0.91%	3,921,725
Dec 8, 2025	36.60	37.83	36.52	37.55	37.55	2.34%	2,765,044
Dec 5, 2025	36.50	36.75	36.26	36.69	36.69	0.71%	1,162,050
Dec 4, 2025	36.69	36.81	36.25	36.43	36.43	-0.87%	1,353,233
Dec 3, 2025	36.94	37.10	36.36	36.75	36.75	-0.49%	1,327,300
Dec 2, 2025	37.85	37.85	36.93	36.93	36.93	-2.12%	1,584,343
Dec 1, 2025	37.81	37.90	37.55	37.73	37.73	-0.21%	1,067,400
Nov 28, 2025	37.66	37.94	37.39	37.81	37.81	0.42%	946,000