SHE:000151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.64	13.85	13.10	13.57	13.57	-1.24%	28,089,480
Jun 1, 2026	13.25	13.98	12.85	13.74	13.74	3.23%	41,332,680
May 29, 2026	12.31	13.31	12.21	13.31	13.31	10.00%	32,194,150
May 28, 2026	11.98	12.20	11.56	12.10	12.10	3.60%	14,985,320
May 27, 2026	11.28	11.99	11.05	11.68	11.68	3.27%	14,078,210
May 26, 2026	11.46	11.51	11.15	11.31	11.31	-1.91%	6,006,400
May 25, 2026	11.75	11.85	11.42	11.53	11.53	-0.35%	6,844,212
May 22, 2026	11.48	11.75	11.32	11.57	11.57	1.31%	7,948,344
May 21, 2026	12.10	12.13	11.42	11.42	11.42	-5.39%	9,414,896
May 20, 2026	12.10	12.28	11.98	12.07	12.07	-0.90%	6,436,102
May 19, 2026	12.26	12.32	12.04	12.18	12.18	-0.73%	6,485,182
May 18, 2026	11.79	12.34	11.73	12.27	12.27	4.16%	9,884,730
May 15, 2026	12.06	12.19	11.68	11.78	11.78	-1.83%	9,721,869
May 14, 2026	12.43	12.45	12.00	12.00	12.00	-3.46%	8,213,340
May 13, 2026	12.02	12.66	11.98	12.43	12.43	3.41%	11,907,480
May 12, 2026	12.13	12.39	11.97	12.02	12.02	-1.07%	7,169,000
May 11, 2026	12.10	12.25	11.90	12.15	12.15	0.58%	8,719,211
May 8, 2026	12.00	12.29	11.96	12.08	12.08	0.33%	6,877,636
May 7, 2026	11.98	12.19	11.90	12.04	12.04	0.84%	7,400,841
May 6, 2026	11.83	12.00	11.72	11.94	11.94	0.84%	8,589,472
Apr 30, 2026	11.79	12.07	11.69	11.84	11.84	0.17%	8,543,104
Apr 29, 2026	11.23	12.00	11.19	11.82	11.82	5.54%	15,611,200
Apr 28, 2026	11.47	11.54	11.18	11.20	11.20	-2.61%	8,691,838
Apr 27, 2026	11.01	11.58	11.01	11.50	11.50	4.55%	17,840,370
Apr 24, 2026	10.89	11.30	10.87	11.00	11.00	4.07%	16,311,600
Apr 23, 2026	10.79	10.81	10.50	10.57	10.57	-2.31%	7,175,900
Apr 22, 2026	10.98	10.98	10.76	10.82	10.82	-1.81%	6,372,204
Apr 21, 2026	11.21	11.21	10.94	11.02	11.02	-1.87%	8,877,909
Apr 20, 2026	11.29	11.29	11.11	11.23	11.23	-0.80%	10,191,360
Apr 17, 2026	11.92	11.93	11.04	11.32	11.32	-5.11%	19,668,250
Apr 16, 2026	11.87	11.95	11.80	11.93	11.93	1.10%	4,551,102
Apr 15, 2026	11.85	11.98	11.77	11.80	11.80	-	4,332,428
Apr 14, 2026	11.88	11.93	11.69	11.80	11.80	0.25%	4,518,401
Apr 13, 2026	11.80	11.83	11.60	11.77	11.77	-1.18%	4,156,272
Apr 10, 2026	11.81	11.99	11.72	11.91	11.91	0.93%	6,416,827
Apr 9, 2026	12.32	12.33	11.72	11.80	11.80	-2.16%	9,801,104
Apr 8, 2026	11.80	12.10	11.68	12.06	12.06	4.15%	5,619,100
Apr 7, 2026	11.37	11.62	11.23	11.58	11.58	2.12%	3,616,601
Apr 3, 2026	11.70	11.78	11.33	11.34	11.34	-2.83%	4,446,468
Apr 2, 2026	11.83	12.04	11.61	11.67	11.67	-1.10%	8,265,500
Apr 1, 2026	12.05	12.39	11.72	11.80	11.80	0.85%	6,489,700
Mar 31, 2026	11.77	11.99	11.68	11.70	11.70	-0.68%	3,644,900
Mar 30, 2026	11.64	11.79	11.49	11.78	11.78	-0.17%	4,387,326
Mar 27, 2026	11.59	11.84	11.55	11.80	11.80	0.94%	3,712,850
Mar 26, 2026	11.85	12.03	11.64	11.69	11.69	-1.35%	3,900,972
Mar 25, 2026	11.63	11.92	11.60	11.85	11.85	1.89%	5,049,800
Mar 24, 2026	11.25	11.64	11.12	11.63	11.63	5.25%	7,010,764
Mar 23, 2026	11.97	11.97	10.94	11.05	11.05	-9.05%	11,338,580
Mar 20, 2026	12.45	12.52	12.14	12.15	12.15	-2.25%	4,046,300
Mar 19, 2026	12.73	12.80	12.40	12.43	12.43	-2.81%	3,403,698