SHE:000039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.15	11.43	10.89	11.02	11.02	-1.17%	53,802,093
May 28, 2026	10.20	11.22	10.05	11.15	11.15	7.83%	91,796,031
May 27, 2026	10.11	10.66	10.05	10.34	10.34	2.27%	87,301,652
May 26, 2026	10.13	10.18	9.80	10.11	10.11	-0.10%	71,005,593
May 25, 2026	10.34	10.60	10.08	10.12	10.12	-2.03%	47,909,617
May 22, 2026	10.32	10.38	9.76	10.33	10.33	1.37%	80,677,654
May 21, 2026	10.89	11.10	10.19	10.19	10.19	-9.98%	161,809,866
May 20, 2026	11.55	11.73	11.16	11.32	11.32	-2.75%	61,885,072
May 19, 2026	11.56	11.96	11.41	11.64	11.64	0.95%	53,173,086
May 18, 2026	11.97	12.17	11.22	11.53	11.53	-4.95%	67,966,142
May 15, 2026	12.55	12.85	12.04	12.13	12.13	-3.73%	45,647,667
May 14, 2026	13.02	13.05	12.60	12.60	12.60	-3.23%	42,031,654
May 13, 2026	12.68	13.12	12.57	13.02	13.02	1.40%	44,735,186
May 12, 2026	13.20	13.32	12.77	12.84	12.84	-2.73%	38,171,270
May 11, 2026	12.90	13.35	12.72	13.20	13.20	3.04%	60,714,020
May 8, 2026	13.21	13.40	12.69	12.81	12.81	-3.03%	56,630,590
May 7, 2026	13.37	13.65	13.11	13.21	13.21	-1.12%	85,873,750
May 6, 2026	12.50	13.63	12.23	13.36	13.36	7.83%	119,455,600
Apr 30, 2026	12.52	12.60	12.05	12.39	12.39	-0.32%	74,519,020
Apr 29, 2026	11.12	12.43	11.03	12.43	12.43	10.00%	86,628,250
Apr 28, 2026	11.10	11.37	11.07	11.30	11.30	1.25%	39,395,110
Apr 27, 2026	11.10	11.31	11.01	11.16	11.16	0.45%	33,466,640
Apr 24, 2026	11.30	11.42	10.83	11.11	11.11	-2.03%	48,790,830
Apr 23, 2026	11.64	11.64	11.16	11.34	11.34	-2.24%	37,957,970
Apr 22, 2026	11.30	11.68	10.99	11.60	11.60	2.20%	70,236,360
Apr 21, 2026	11.43	11.76	11.13	11.35	11.35	-0.87%	77,429,640
Apr 20, 2026	11.50	11.52	10.80	11.45	11.45	-1.63%	69,723,330
Apr 17, 2026	12.06	12.11	11.60	11.64	11.64	-3.80%	40,071,710
Apr 16, 2026	11.83	12.24	11.83	12.10	12.10	1.85%	45,609,450
Apr 15, 2026	11.78	12.22	11.73	11.88	11.88	1.37%	46,840,990
Apr 14, 2026	11.85	11.92	11.45	11.72	11.72	-0.85%	45,694,400
Apr 13, 2026	11.81	12.25	11.78	11.82	11.82	-0.76%	44,798,740
Apr 10, 2026	11.58	12.20	11.57	11.91	11.91	2.94%	59,850,490
Apr 9, 2026	11.53	11.83	11.45	11.57	11.57	-0.77%	40,381,990
Apr 8, 2026	11.29	11.68	11.21	11.66	11.66	4.57%	76,513,400
Apr 7, 2026	10.70	11.42	10.66	11.15	11.15	3.82%	58,983,170
Apr 3, 2026	10.59	10.84	10.33	10.74	10.74	1.32%	43,848,650
Apr 2, 2026	10.84	11.24	10.50	10.60	10.60	-2.75%	49,177,530
Apr 1, 2026	11.08	11.18	10.75	10.90	10.90	0.65%	79,939,130
Mar 31, 2026	11.23	11.37	10.77	10.83	10.83	-3.56%	71,009,250
Mar 30, 2026	11.08	11.44	10.99	11.23	11.23	0.09%	50,946,060
Mar 27, 2026	11.25	11.42	11.12	11.22	11.22	-1.58%	38,516,990
Mar 26, 2026	11.41	11.68	11.33	11.40	11.40	-	47,755,090
Mar 25, 2026	11.41	11.68	11.26	11.40	11.40	-	54,937,780
Mar 24, 2026	10.70	11.43	10.55	11.40	11.40	8.06%	86,582,460
Mar 23, 2026	10.66	10.78	10.28	10.55	10.55	-1.77%	67,805,140
Mar 20, 2026	11.00	11.13	10.67	10.74	10.74	-2.36%	41,575,230
Mar 19, 2026	11.48	11.56	10.89	11.00	11.00	-5.34%	47,270,290
Mar 18, 2026	11.79	11.83	11.44	11.62	11.62	-0.94%	36,491,190
Mar 17, 2026	12.05	12.15	11.69	11.73	11.73	-2.17%	45,320,010