SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.91	13.72	12.70	13.38	13.38	3.08%	56,640,630
Jul 9, 2026	12.83	13.00	12.57	12.98	12.98	0.46%	32,588,258
Jul 8, 2026	12.54	13.02	12.54	12.92	12.92	3.03%	35,402,150
Jul 7, 2026	12.95	12.98	12.45	12.54	12.54	-3.09%	20,464,590
Jul 6, 2026	12.98	13.25	12.65	12.94	12.94	0.39%	26,139,870
Jul 3, 2026	13.01	13.15	12.85	12.89	12.89	-1.15%	24,927,202
Jul 2, 2026	13.15	13.78	13.03	13.04	13.04	-0.84%	37,099,660
Jul 1, 2026	12.83	13.41	12.80	13.15	13.15	1.94%	31,655,200
Jun 30, 2026	12.64	13.03	12.49	12.90	12.90	1.34%	24,962,850
Jun 29, 2026	12.65	13.00	12.48	12.73	12.73	0.16%	28,425,804
Jun 26, 2026	13.18	13.54	12.68	12.71	12.71	-4.29%	33,987,864
Jun 25, 2026	13.90	14.03	13.24	13.28	13.28	-4.32%	33,857,532
Jun 24, 2026	14.36	14.36	13.81	13.88	13.88	-3.74%	28,122,349
Jun 23, 2026	14.50	14.87	14.37	14.42	14.42	-2.17%	27,851,780
Jun 22, 2026	14.41	15.01	14.03	14.74	14.74	1.52%	41,367,623
Jun 18, 2026	14.46	14.65	14.22	14.52	14.52	0.07%	26,180,400
Jun 17, 2026	14.80	14.80	14.42	14.51	14.51	-3.27%	33,566,400
Jun 16, 2026	15.25	15.25	14.85	15.00	15.00	-2.28%	33,641,170
Jun 15, 2026	15.27	15.54	15.16	15.35	15.35	-0.52%	39,934,980
Jun 12, 2026	15.06	15.78	14.90	15.43	15.43	3.42%	61,326,160
Jun 11, 2026	15.30	15.50	14.78	14.92	14.92	-3.43%	48,455,030
Jun 10, 2026	15.36	16.23	15.18	15.45	15.45	0.98%	86,102,110
Jun 9, 2026	14.05	15.30	13.81	15.30	15.30	9.97%	36,622,863
Jun 8, 2026	14.11	14.41	13.74	13.94	13.91	-4.19%	26,298,040
Jun 5, 2026	14.52	14.95	14.36	14.55	14.52	0.28%	22,573,870
Jun 4, 2026	15.05	15.10	14.46	14.51	14.48	-4.54%	31,335,290
Jun 3, 2026	15.49	15.50	15.14	15.20	15.17	-1.43%	19,327,580
Jun 2, 2026	15.77	15.81	15.28	15.42	15.39	-3.02%	23,635,230
Jun 1, 2026	15.25	16.22	15.25	15.90	15.87	3.72%	35,329,730
May 29, 2026	15.86	16.03	15.32	15.33	15.30	-3.22%	22,199,950
May 28, 2026	15.73	15.97	15.43	15.84	15.81	-0.06%	24,843,580
May 27, 2026	16.50	16.58	15.82	15.85	15.82	-5.99%	40,911,520
May 26, 2026	16.48	17.37	16.35	16.86	16.83	2.24%	61,281,350
May 25, 2026	15.60	16.91	15.30	16.49	16.46	6.73%	60,057,620
May 22, 2026	15.42	15.52	15.12	15.45	15.42	0.19%	24,452,550
May 21, 2026	16.10	16.25	15.30	15.42	15.39	-4.16%	39,859,850
May 20, 2026	16.76	16.81	16.05	16.09	16.06	-4.28%	34,957,430
May 19, 2026	16.58	16.84	16.39	16.81	16.78	1.39%	20,098,860
May 18, 2026	16.87	16.99	16.50	16.58	16.55	-1.84%	27,468,000
May 15, 2026	17.07	17.27	16.86	16.89	16.86	-1.05%	23,752,840
May 14, 2026	17.78	17.85	17.07	17.07	17.04	-3.72%	33,186,340
May 13, 2026	17.31	17.88	17.24	17.73	17.70	2.13%	29,505,230
May 12, 2026	17.78	17.83	17.35	17.36	17.33	-2.31%	28,267,570
May 11, 2026	17.90	18.06	17.70	17.77	17.74	-0.89%	27,481,290
May 8, 2026	17.60	18.20	17.46	17.93	17.90	0.90%	34,506,760
May 7, 2026	17.76	17.88	17.55	17.77	17.74	0.11%	32,852,350
May 6, 2026	17.27	17.93	17.27	17.75	17.72	3.20%	37,059,180
Apr 30, 2026	17.12	17.38	17.12	17.20	17.17	-0.92%	23,385,860
Apr 29, 2026	17.36	17.58	17.14	17.36	17.33	-0.80%	32,415,960
Apr 28, 2026	18.23	18.23	17.41	17.50	17.47	-4.94%	46,269,920