SHE:000065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.31	11.98	10.91	11.60	11.60	6.13%	30,057,390
Jun 11, 2026	11.42	11.42	10.88	10.93	10.93	-5.45%	21,291,700
Jun 10, 2026	11.89	11.89	11.50	11.56	11.56	-5.01%	22,423,055
Jun 9, 2026	11.96	12.23	11.92	12.17	12.17	2.87%	18,856,065
Jun 8, 2026	12.01	12.18	11.78	11.83	11.83	-4.60%	24,051,585
Jun 5, 2026	12.71	12.98	12.24	12.40	12.40	-1.82%	27,355,598
Jun 4, 2026	12.18	12.78	12.18	12.63	12.63	3.69%	33,927,210
Jun 3, 2026	11.75	12.60	11.74	12.18	12.18	2.78%	29,029,590
Jun 2, 2026	12.06	12.15	11.82	11.85	11.85	-2.87%	18,226,720
Jun 1, 2026	12.00	12.45	11.83	12.20	12.20	-0.49%	19,147,930
May 29, 2026	12.22	12.68	12.13	12.26	12.26	1.83%	26,221,278
May 28, 2026	12.50	12.62	11.71	12.04	12.04	-3.68%	22,943,486
May 27, 2026	12.32	12.95	12.29	12.50	12.50	-0.16%	23,031,600
May 26, 2026	12.64	12.72	12.35	12.52	12.52	-4.13%	23,860,356
May 25, 2026	12.61	13.26	12.53	13.06	13.06	7.14%	41,844,230
May 22, 2026	12.31	12.39	12.01	12.19	12.19	-0.08%	17,860,357
May 21, 2026	12.60	12.78	12.16	12.20	12.20	-4.46%	20,487,970
May 20, 2026	12.32	12.80	12.12	12.77	12.77	3.07%	27,587,840
May 19, 2026	12.41	12.48	12.18	12.39	12.39	0.81%	14,423,372
May 18, 2026	12.45	12.56	12.18	12.29	12.29	-2.15%	20,601,502
May 15, 2026	12.77	12.95	12.45	12.56	12.56	-2.10%	20,315,714
May 14, 2026	13.10	13.15	12.83	12.83	12.83	-2.06%	21,165,408
May 13, 2026	12.89	13.18	12.82	13.10	13.10	0.92%	17,288,169
May 12, 2026	13.20	13.20	12.91	12.98	12.98	-2.11%	25,545,347
May 11, 2026	13.23	13.31	13.13	13.26	13.26	-1.27%	27,138,830
May 8, 2026	13.50	13.74	13.24	13.43	13.43	-3.03%	42,277,773
May 7, 2026	13.55	14.10	13.54	13.85	13.85	4.84%	51,087,903
May 6, 2026	12.90	13.45	12.83	13.21	13.21	3.28%	36,337,517
Apr 30, 2026	12.63	12.82	12.54	12.79	12.79	1.11%	24,893,970
Apr 29, 2026	12.52	12.80	12.45	12.65	12.65	1.12%	24,615,907
Apr 28, 2026	12.82	12.91	12.40	12.51	12.51	-3.02%	29,808,954
Apr 27, 2026	13.06	13.16	12.83	12.90	12.90	-4.94%	34,328,130
Apr 24, 2026	13.52	13.74	13.36	13.57	13.57	-0.29%	26,364,134
Apr 23, 2026	13.89	13.92	13.56	13.61	13.61	-3.27%	34,964,120
Apr 22, 2026	14.30	14.37	13.92	14.07	14.07	-2.76%	35,034,284
Apr 21, 2026	14.01	14.48	13.61	14.47	14.47	2.55%	54,997,480
Apr 20, 2026	14.00	14.38	13.85	14.11	14.11	-0.28%	41,718,694
Apr 17, 2026	14.37	14.58	14.07	14.15	14.15	-1.60%	48,814,367
Apr 16, 2026	14.60	14.67	14.21	14.38	14.38	-2.64%	53,478,481
Apr 15, 2026	14.54	15.56	14.54	14.77	14.77	2.71%	82,390,337
Apr 14, 2026	13.81	14.46	13.77	14.38	14.38	4.96%	60,251,678
Apr 13, 2026	14.25	14.33	13.50	13.70	13.70	-5.91%	59,690,950
Apr 10, 2026	15.18	15.27	14.51	14.56	14.56	-2.87%	70,662,450
Apr 9, 2026	15.50	15.92	14.96	14.99	14.99	-7.35%	107,578,900
Apr 8, 2026	15.16	16.37	15.00	16.18	16.18	8.30%	116,735,600
Apr 7, 2026	14.20	14.94	13.97	14.94	14.94	6.94%	81,833,300
Apr 3, 2026	14.80	15.05	13.92	13.97	13.97	-7.91%	71,840,450
Apr 2, 2026	14.68	15.64	14.64	15.17	15.17	4.12%	104,120,500
Apr 1, 2026	16.01	16.01	14.55	14.57	14.57	0.14%	111,904,600
Mar 31, 2026	13.98	14.96	13.91	14.55	14.55	5.05%	80,777,400