SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.79	10.94	10.65	10.90	10.90	2.25%	4,343,784
Jun 12, 2026	10.74	10.85	10.46	10.66	10.66	0.57%	5,514,900
Jun 11, 2026	10.77	10.79	10.46	10.60	10.60	-1.67%	4,906,300
Jun 10, 2026	11.00	11.00	10.58	10.78	10.78	-2.55%	6,135,400
Jun 9, 2026	11.05	11.23	10.88	11.11	11.06	1.09%	5,410,800
Jun 8, 2026	11.42	11.51	10.80	10.99	10.94	-4.77%	9,070,700
Jun 5, 2026	11.20	11.79	11.18	11.54	11.49	2.12%	8,997,745
Jun 4, 2026	11.31	11.42	11.20	11.30	11.25	0.09%	4,867,603
Jun 3, 2026	11.25	11.48	11.19	11.29	11.24	0.36%	6,205,200
Jun 2, 2026	11.37	11.43	11.16	11.25	11.20	-1.14%	5,571,000
Jun 1, 2026	11.10	11.52	11.05	11.38	11.33	0.89%	7,078,600
May 29, 2026	11.88	11.92	11.05	11.28	11.23	-5.29%	12,515,800
May 28, 2026	11.66	12.00	11.60	11.91	11.86	1.79%	6,693,400
May 27, 2026	12.02	12.24	11.62	11.70	11.65	-2.99%	9,757,400
May 26, 2026	12.03	12.24	11.89	12.06	12.01	-0.08%	7,743,879
May 25, 2026	12.25	12.29	11.90	12.07	12.02	-1.07%	8,096,700
May 22, 2026	11.98	12.30	11.73	12.20	12.15	3.30%	10,213,690
May 21, 2026	12.51	12.80	11.81	11.81	11.76	-3.20%	12,759,100
May 20, 2026	12.25	12.29	12.01	12.20	12.15	-0.57%	6,784,400
May 19, 2026	11.99	12.27	11.88	12.27	12.22	1.83%	8,159,700
May 18, 2026	11.98	12.10	11.81	12.05	12.00	-	7,978,100
May 15, 2026	12.25	12.33	11.95	12.05	12.00	-1.55%	7,837,600
May 14, 2026	12.43	12.48	12.17	12.24	12.19	-0.97%	9,569,301
May 13, 2026	12.20	12.44	12.18	12.36	12.31	0.57%	8,768,000
May 12, 2026	12.23	12.54	12.13	12.29	12.24	0.16%	10,550,800
May 11, 2026	12.22	12.32	12.16	12.27	12.22	-	7,216,000
May 8, 2026	12.10	12.30	12.02	12.27	12.22	0.74%	8,241,703
May 7, 2026	12.20	12.24	12.11	12.18	12.13	0.33%	6,170,900
May 6, 2026	12.07	12.22	12.01	12.14	12.09	1.08%	8,041,100
Apr 30, 2026	11.74	12.06	11.73	12.01	11.96	2.56%	8,298,600
Apr 29, 2026	11.66	11.88	11.63	11.71	11.66	0.43%	5,108,400
Apr 28, 2026	11.87	11.88	11.64	11.66	11.61	-1.93%	5,567,900
Apr 27, 2026	11.85	11.94	11.66	11.89	11.84	0.08%	6,382,500
Apr 24, 2026	11.77	12.04	11.76	11.88	11.83	0.51%	6,901,992
Apr 23, 2026	11.93	11.96	11.66	11.82	11.77	-1.01%	7,267,700
Apr 22, 2026	11.99	12.02	11.89	11.94	11.89	-1.32%	6,447,900
Apr 21, 2026	11.85	12.17	11.55	12.10	12.05	1.77%	13,655,740
Apr 20, 2026	11.93	11.99	11.81	11.89	11.84	-0.67%	9,015,403
Apr 17, 2026	12.10	12.10	11.93	11.97	11.92	-1.56%	6,819,592
Apr 16, 2026	12.04	12.17	11.80	12.16	12.11	1.08%	10,185,650
Apr 15, 2026	12.19	12.22	12.02	12.03	11.98	-0.99%	6,612,993
Apr 14, 2026	12.09	12.17	12.00	12.15	12.10	0.91%	8,610,293
Apr 13, 2026	12.15	12.23	12.00	12.04	11.99	-1.07%	9,119,610
Apr 10, 2026	12.19	12.43	12.16	12.17	12.12	0.41%	9,090,640
Apr 9, 2026	12.43	12.43	12.09	12.12	12.07	-3.43%	11,588,930
Apr 8, 2026	12.45	12.62	12.40	12.55	12.50	2.12%	12,531,900
Apr 7, 2026	12.17	12.34	12.01	12.29	12.24	0.74%	10,549,350
Apr 3, 2026	12.78	12.89	12.12	12.20	12.15	-4.46%	14,226,000
Apr 2, 2026	13.55	13.60	12.75	12.77	12.71	-6.72%	21,261,750
Apr 1, 2026	14.10	14.13	13.41	13.69	13.63	-2.00%	21,498,640