SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.03	12.24	11.89	12.06	12.06	-0.08%	7,743,879
May 25, 2026	12.25	12.29	11.90	12.07	12.07	-1.07%	8,096,700
May 22, 2026	11.98	12.30	11.73	12.20	12.20	3.30%	10,213,690
May 21, 2026	12.51	12.80	11.81	11.81	11.81	-3.20%	12,759,100
May 20, 2026	12.25	12.29	12.01	12.20	12.20	-0.57%	6,784,400
May 19, 2026	11.99	12.27	11.88	12.27	12.27	1.83%	8,159,700
May 18, 2026	11.98	12.10	11.81	12.05	12.05	-	7,978,100
May 15, 2026	12.25	12.33	11.95	12.05	12.05	-1.55%	7,837,600
May 14, 2026	12.43	12.48	12.17	12.24	12.24	-0.97%	9,569,301
May 13, 2026	12.20	12.44	12.18	12.36	12.36	0.57%	8,768,000
May 12, 2026	12.23	12.54	12.13	12.29	12.29	0.16%	10,550,800
May 11, 2026	12.22	12.32	12.16	12.27	12.27	-	7,216,000
May 8, 2026	12.10	12.30	12.02	12.27	12.27	0.74%	8,241,703
May 7, 2026	12.20	12.24	12.11	12.18	12.18	0.33%	6,170,900
May 6, 2026	12.07	12.22	12.01	12.14	12.14	1.08%	8,041,100
Apr 30, 2026	11.74	12.06	11.73	12.01	12.01	2.56%	8,298,600
Apr 29, 2026	11.66	11.88	11.63	11.71	11.71	0.43%	5,108,400
Apr 28, 2026	11.87	11.88	11.64	11.66	11.66	-1.93%	5,567,900
Apr 27, 2026	11.85	11.94	11.66	11.89	11.89	0.08%	6,382,500
Apr 24, 2026	11.77	12.04	11.76	11.88	11.88	0.51%	6,901,992
Apr 23, 2026	11.93	11.96	11.66	11.82	11.82	-1.01%	7,267,700
Apr 22, 2026	11.99	12.02	11.89	11.94	11.94	-1.32%	6,447,900
Apr 21, 2026	11.85	12.17	11.55	12.10	12.10	1.77%	13,655,740
Apr 20, 2026	11.93	11.99	11.81	11.89	11.89	-0.67%	9,015,403
Apr 17, 2026	12.10	12.10	11.93	11.97	11.97	-1.56%	6,819,592
Apr 16, 2026	12.04	12.17	11.80	12.16	12.16	1.08%	10,185,650
Apr 15, 2026	12.19	12.22	12.02	12.03	12.03	-0.99%	6,612,993
Apr 14, 2026	12.09	12.17	12.00	12.15	12.15	0.91%	8,610,293
Apr 13, 2026	12.15	12.23	12.00	12.04	12.04	-1.07%	9,119,610
Apr 10, 2026	12.19	12.43	12.16	12.17	12.17	0.41%	9,090,640
Apr 9, 2026	12.43	12.43	12.09	12.12	12.12	-3.43%	11,588,930
Apr 8, 2026	12.45	12.62	12.40	12.55	12.55	2.12%	12,531,900
Apr 7, 2026	12.17	12.34	12.01	12.29	12.29	0.74%	10,549,350
Apr 3, 2026	12.78	12.89	12.12	12.20	12.20	-4.46%	14,226,000
Apr 2, 2026	13.55	13.60	12.75	12.77	12.77	-6.72%	21,261,750
Apr 1, 2026	14.10	14.13	13.41	13.69	13.69	-2.00%	21,498,640
Mar 31, 2026	14.35	14.91	13.65	13.97	13.97	-3.99%	30,290,790
Mar 30, 2026	14.03	14.84	13.80	14.55	14.55	0.97%	32,730,070
Mar 27, 2026	13.49	14.42	13.31	14.41	14.41	5.72%	36,404,650
Mar 26, 2026	13.85	13.86	13.51	13.63	13.63	-2.50%	23,512,540
Mar 25, 2026	13.40	13.98	13.27	13.98	13.98	6.07%	36,142,090
Mar 24, 2026	12.99	13.53	12.78	13.18	13.18	3.53%	20,844,900
Mar 23, 2026	13.35	13.57	12.60	12.73	12.73	-6.40%	29,191,470
Mar 20, 2026	13.37	13.71	13.26	13.60	13.60	2.33%	33,974,100
Mar 19, 2026	13.20	13.49	13.11	13.29	13.29	-0.67%	15,249,140
Mar 18, 2026	12.80	13.41	12.80	13.38	13.38	4.53%	19,245,000
Mar 17, 2026	13.24	13.35	12.80	12.80	12.80	-2.74%	8,997,700
Mar 16, 2026	12.90	13.16	12.80	13.16	13.16	1.54%	8,682,200
Mar 13, 2026	13.14	13.25	12.91	12.96	12.96	-1.37%	8,281,800
Mar 12, 2026	13.29	13.39	13.06	13.14	13.14	-1.13%	10,088,900