SHE:000159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	6.50	6.57	6.37	6.56	6.56	0.92%	16,216,391
Apr 30, 2026	6.49	6.67	6.45	6.50	6.50	-	14,924,178
Apr 29, 2026	6.52	6.55	6.37	6.50	6.50	-1.22%	16,925,823
Apr 28, 2026	6.59	6.78	6.51	6.58	6.58	-0.90%	14,301,556
Apr 27, 2026	6.68	6.68	6.56	6.64	6.64	-0.75%	15,869,207
Apr 24, 2026	6.61	6.80	6.54	6.69	6.69	-0.15%	21,839,100
Apr 23, 2026	6.54	6.86	6.49	6.70	6.70	2.13%	37,721,300
Apr 22, 2026	6.23	6.78	6.20	6.56	6.56	5.13%	39,318,230
Apr 21, 2026	6.23	6.25	6.15	6.24	6.24	-0.16%	10,987,330
Apr 20, 2026	6.25	6.29	6.19	6.25	6.25	0.32%	10,887,650
Apr 17, 2026	6.36	6.36	6.20	6.23	6.23	-1.42%	10,570,900
Apr 16, 2026	6.21	6.34	6.15	6.32	6.32	1.94%	10,891,210
Apr 15, 2026	6.27	6.28	6.18	6.20	6.20	-1.12%	11,741,200
Apr 14, 2026	6.36	6.38	6.20	6.27	6.27	-1.26%	14,929,964
Apr 13, 2026	6.44	6.47	6.23	6.35	6.35	-1.85%	20,853,500
Apr 10, 2026	6.41	6.51	6.41	6.47	6.47	1.09%	9,074,600
Apr 9, 2026	6.54	6.60	6.39	6.40	6.40	-2.44%	12,092,188
Apr 8, 2026	6.48	6.65	6.38	6.56	6.56	1.86%	15,625,040
Apr 7, 2026	6.19	6.46	6.13	6.44	6.44	4.21%	14,539,070
Apr 3, 2026	6.53	6.55	6.13	6.18	6.18	-5.21%	15,513,200
Apr 2, 2026	6.52	6.60	6.46	6.52	6.52	-0.15%	11,861,300
Apr 1, 2026	6.64	6.64	6.48	6.53	6.53	0.46%	11,053,500
Mar 31, 2026	6.56	6.66	6.49	6.50	6.50	-0.76%	15,097,840
Mar 30, 2026	6.64	6.70	6.42	6.55	6.55	-1.36%	15,744,540
Mar 27, 2026	6.34	6.66	6.33	6.64	6.64	3.59%	17,975,630
Mar 26, 2026	6.51	6.55	6.38	6.41	6.41	-1.54%	12,887,500
Mar 25, 2026	6.40	6.59	6.35	6.51	6.51	1.40%	18,584,671
Mar 24, 2026	6.27	6.44	6.16	6.42	6.42	3.22%	16,953,025
Mar 23, 2026	6.32	6.44	6.15	6.22	6.22	-2.35%	22,923,574
Mar 20, 2026	6.44	6.52	6.29	6.37	6.37	-1.55%	21,689,200
Mar 19, 2026	6.71	6.77	6.42	6.47	6.47	-1.97%	22,361,592
Mar 18, 2026	6.76	6.77	6.47	6.60	6.60	-1.79%	21,742,788
Mar 17, 2026	6.87	6.99	6.70	6.72	6.72	-3.03%	27,882,090
Mar 16, 2026	6.71	6.94	6.61	6.93	6.93	2.82%	31,840,950
Mar 13, 2026	6.84	6.94	6.73	6.74	6.74	-1.03%	23,009,850
Mar 12, 2026	6.93	6.98	6.75	6.81	6.81	-0.58%	25,977,600
Mar 11, 2026	6.98	6.98	6.79	6.85	6.85	-2.28%	31,491,710
Mar 10, 2026	6.90	7.04	6.81	7.01	7.01	-2.09%	40,717,548
Mar 9, 2026	7.47	7.56	7.14	7.16	7.16	-0.56%	55,879,475
Mar 6, 2026	7.20	7.35	7.11	7.20	7.20	-0.96%	35,691,960
Mar 5, 2026	7.26	7.54	7.07	7.27	7.27	0.28%	55,185,530
Mar 4, 2026	7.65	7.65	7.03	7.25	7.25	-7.17%	69,462,620
Mar 3, 2026	7.60	8.26	7.35	7.81	7.81	0.39%	126,539,700
Mar 2, 2026	7.40	7.85	7.10	7.78	7.78	8.96%	108,450,700
Feb 27, 2026	7.02	7.16	6.99	7.14	7.14	1.71%	22,115,500
Feb 26, 2026	7.01	7.09	6.96	7.02	7.02	-	16,973,000
Feb 25, 2026	7.07	7.15	6.98	7.02	7.02	-0.14%	23,961,600
Feb 24, 2026	6.78	7.09	6.77	7.03	7.03	5.71%	28,909,640
Feb 13, 2026	6.73	6.78	6.63	6.65	6.65	-1.77%	14,062,100
Feb 12, 2026	6.87	6.92	6.74	6.77	6.77	-1.46%	15,577,400