SHE:000066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.70	20.23	18.52	18.57	18.57	-9.28%	317,737,600
Jun 25, 2026	18.80	20.80	18.31	20.47	20.47	7.74%	430,148,700
Jun 24, 2026	17.70	19.40	17.65	19.00	19.00	6.92%	330,182,800
Jun 23, 2026	18.35	18.52	17.57	17.77	17.77	-3.84%	205,922,700
Jun 22, 2026	17.91	18.59	17.71	18.48	18.48	3.59%	279,621,900
Jun 18, 2026	17.46	18.38	17.35	17.84	17.84	0.17%	319,898,694
Jun 17, 2026	16.40	17.98	16.28	17.81	17.81	7.29%	271,118,200
Jun 16, 2026	16.20	16.70	15.96	16.60	16.60	2.53%	144,524,174
Jun 15, 2026	15.75	16.19	15.75	16.19	16.19	4.38%	118,469,500
Jun 12, 2026	15.98	16.15	15.47	15.51	15.51	-1.15%	115,575,700
Jun 11, 2026	15.96	16.11	15.52	15.69	15.69	-2.79%	118,833,400
Jun 10, 2026	16.12	17.09	15.91	16.14	16.14	-0.37%	194,287,400
Jun 9, 2026	16.30	16.37	15.86	16.20	16.20	2.21%	103,066,199
Jun 8, 2026	16.13	16.70	15.68	15.85	15.85	-7.04%	150,385,000
Jun 5, 2026	17.74	17.74	16.98	17.05	17.05	-5.01%	170,709,500
Jun 4, 2026	17.81	18.35	17.71	17.95	17.95	-0.50%	125,292,700
Jun 3, 2026	18.22	18.65	17.83	18.04	18.04	-0.28%	187,422,400
Jun 2, 2026	18.48	18.63	17.63	18.09	18.09	-2.11%	180,248,300
Jun 1, 2026	18.52	19.39	18.34	18.48	18.48	3.82%	282,660,700
May 29, 2026	19.25	19.45	17.60	17.80	17.80	-4.86%	194,131,400
May 28, 2026	18.42	18.98	18.10	18.71	18.71	1.91%	174,300,400
May 27, 2026	19.61	19.77	18.28	18.36	18.36	-4.87%	221,333,500
May 26, 2026	20.00	20.00	18.90	19.30	19.30	-6.22%	291,974,400
May 25, 2026	20.58	20.78	19.80	20.58	20.58	-1.67%	269,812,100
May 22, 2026	20.98	21.25	20.27	20.93	20.93	3.10%	282,705,200
May 21, 2026	22.06	22.40	20.15	20.30	20.30	-2.26%	402,955,000
May 20, 2026	20.21	21.36	20.05	20.77	20.77	0.24%	373,859,500
May 19, 2026	20.05	20.88	19.29	20.72	20.72	2.52%	350,819,900
May 18, 2026	20.34	20.96	19.98	20.21	20.21	-1.41%	318,982,700
May 15, 2026	21.51	21.93	20.40	20.50	20.50	-9.57%	526,387,200
May 14, 2026	25.38	25.61	22.67	22.67	22.67	-10.00%	524,020,800
May 13, 2026	24.71	25.59	24.03	25.19	25.19	-0.67%	520,942,000
May 12, 2026	23.52	25.74	23.42	25.36	25.36	8.38%	689,500,900
May 11, 2026	24.52	24.77	23.25	23.40	23.40	1.34%	572,864,600
May 8, 2026	23.78	24.42	22.68	23.09	23.09	-3.71%	660,550,500
May 7, 2026	23.29	23.98	22.98	23.98	23.98	10.00%	509,688,200
May 6, 2026	21.80	21.80	21.80	21.80	21.80	9.99%	38,866,960
Apr 30, 2026	19.00	19.82	18.39	19.82	19.82	9.99%	431,571,800
Apr 29, 2026	17.33	18.05	16.84	18.02	18.02	1.07%	356,283,400
Apr 28, 2026	16.63	18.20	16.58	17.83	17.83	6.32%	432,241,600
Apr 27, 2026	16.62	17.25	16.12	16.77	16.77	1.95%	243,769,400
Apr 24, 2026	17.36	17.65	16.45	16.45	16.45	1.61%	298,731,300
Apr 23, 2026	15.98	17.00	15.89	16.19	16.19	3.72%	245,664,400
Apr 22, 2026	15.40	15.67	15.28	15.61	15.61	1.30%	63,272,060
Apr 21, 2026	15.69	15.70	15.18	15.41	15.41	-2.78%	81,337,690
Apr 20, 2026	15.78	16.08	15.75	15.85	15.85	0.83%	80,290,660
Apr 17, 2026	16.20	16.28	15.67	15.72	15.72	0.77%	94,078,920
Apr 16, 2026	15.66	15.87	15.45	15.60	15.60	-0.32%	74,403,460
Apr 15, 2026	15.68	16.11	15.50	15.65	15.65	0.51%	124,791,500
Apr 14, 2026	15.45	15.67	15.35	15.57	15.57	1.17%	81,468,260