SHE:000403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.64	12.97	12.58	12.90	12.90	2.22%	18,321,100
May 28, 2026	12.32	12.88	12.21	12.62	12.62	2.19%	24,028,030
May 27, 2026	12.12	12.48	11.70	12.35	12.35	1.40%	23,305,260
May 26, 2026	12.12	12.30	12.00	12.18	12.18	0.16%	18,515,270
May 25, 2026	11.51	12.42	11.46	12.16	12.16	5.65%	35,057,720
May 22, 2026	11.49	11.63	11.23	11.51	11.51	-0.35%	26,501,960
May 21, 2026	10.57	11.55	10.53	11.55	11.55	10.00%	37,862,260
May 20, 2026	10.81	10.82	10.48	10.50	10.50	-2.96%	11,844,340
May 19, 2026	10.72	10.85	10.71	10.82	10.82	0.56%	5,628,159
May 18, 2026	11.16	11.20	10.66	10.76	10.76	-3.93%	13,498,520
May 15, 2026	11.33	11.37	11.13	11.20	11.20	-1.32%	7,662,182
May 14, 2026	11.70	11.72	11.35	11.35	11.35	-3.07%	10,128,390
May 13, 2026	11.77	11.79	11.62	11.71	11.71	-0.59%	5,885,959
May 12, 2026	11.90	11.94	11.74	11.78	11.78	-1.01%	7,663,415
May 11, 2026	11.74	11.94	11.59	11.90	11.90	1.62%	11,375,930
May 8, 2026	11.66	11.84	11.65	11.71	11.71	0.26%	8,199,153
May 7, 2026	11.71	11.78	11.56	11.68	11.68	-0.26%	8,633,358
May 6, 2026	11.95	11.99	11.68	11.71	11.71	-2.01%	13,531,260
Apr 30, 2026	12.15	12.31	11.88	11.95	11.95	-1.81%	10,222,060
Apr 29, 2026	11.90	12.29	11.83	12.17	12.17	-0.90%	7,940,871
Apr 28, 2026	12.19	12.39	12.16	12.28	12.28	0.66%	5,884,814
Apr 27, 2026	12.40	12.40	12.10	12.20	12.20	-2.79%	8,075,830
Apr 24, 2026	12.63	12.69	12.53	12.55	12.55	-1.03%	4,955,867
Apr 23, 2026	12.79	12.83	12.64	12.68	12.68	-0.94%	6,086,900
Apr 22, 2026	12.87	12.90	12.78	12.80	12.80	-0.54%	4,271,176
Apr 21, 2026	12.89	12.96	12.84	12.87	12.87	-0.08%	3,668,554
Apr 20, 2026	12.85	12.95	12.83	12.88	12.88	-0.23%	5,048,155
Apr 17, 2026	13.00	13.00	12.83	12.91	12.91	-1.15%	6,459,795
Apr 16, 2026	12.79	13.13	12.68	13.06	13.06	2.11%	12,503,330
Apr 15, 2026	12.85	12.89	12.68	12.79	12.79	0.24%	7,510,360
Apr 14, 2026	12.71	12.78	12.62	12.76	12.76	0.71%	4,979,055
Apr 13, 2026	12.79	12.80	12.62	12.67	12.67	-1.17%	6,726,588
Apr 10, 2026	12.75	12.93	12.72	12.82	12.82	0.63%	6,215,314
Apr 9, 2026	12.95	13.02	12.71	12.74	12.74	-2.38%	7,449,075
Apr 8, 2026	12.85	13.05	12.80	13.05	13.05	2.84%	8,106,832
Apr 7, 2026	12.70	12.86	12.66	12.69	12.69	-0.55%	5,343,050
Apr 3, 2026	13.05	13.08	12.71	12.76	12.76	-2.22%	6,747,820
Apr 2, 2026	13.23	13.26	13.00	13.05	13.05	-1.36%	7,081,471
Apr 1, 2026	13.10	13.24	12.96	13.23	13.23	2.24%	8,434,900
Mar 31, 2026	13.01	13.26	12.93	12.94	12.94	-0.54%	6,600,565
Mar 30, 2026	12.99	13.09	12.81	13.01	13.01	-0.84%	5,954,740
Mar 27, 2026	12.86	13.18	12.82	13.12	13.12	0.92%	6,704,047
Mar 26, 2026	13.15	13.23	12.69	13.00	13.00	-1.29%	13,763,340
Mar 25, 2026	13.18	13.23	13.12	13.17	13.17	0.30%	6,205,618
Mar 24, 2026	13.14	13.19	12.93	13.13	13.13	1.39%	6,096,559
Mar 23, 2026	13.52	13.52	12.83	12.95	12.95	-5.20%	15,464,570
Mar 20, 2026	13.81	13.94	13.57	13.66	13.66	-1.23%	8,313,499
Mar 19, 2026	13.97	14.03	13.75	13.83	13.83	-1.43%	8,011,327
Mar 18, 2026	14.11	14.18	13.92	14.03	14.03	-0.50%	9,611,869
Mar 17, 2026	14.23	14.31	14.06	14.10	14.10	-0.91%	8,520,824