SHE:000417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	7.75	7.89	7.46	7.50	7.50	-3.60%	58,117,200
Jun 4, 2026	7.66	7.92	7.63	7.78	7.78	-0.13%	47,081,035
Jun 3, 2026	7.56	7.93	7.53	7.79	7.79	1.43%	60,333,956
Jun 2, 2026	7.86	8.04	7.56	7.68	7.68	-2.17%	75,007,478
Jun 1, 2026	7.40	8.08	7.32	7.85	7.85	4.67%	103,671,996
May 29, 2026	7.67	7.85	7.43	7.50	7.50	-1.45%	112,254,363
May 28, 2026	7.90	8.07	7.55	7.61	7.61	-9.30%	140,482,216
May 27, 2026	9.10	9.19	8.39	8.39	8.39	-9.98%	172,734,848
May 26, 2026	9.87	9.92	9.32	9.32	9.32	-9.95%	116,959,577
May 25, 2026	9.92	10.79	9.62	10.35	10.35	1.07%	229,034,746
May 22, 2026	9.80	10.24	9.50	10.24	10.24	9.99%	259,571,689
May 21, 2026	10.48	10.48	9.22	9.31	9.31	-2.31%	235,853,604
May 20, 2026	9.45	9.53	9.16	9.53	9.53	10.05%	97,831,459
May 19, 2026	8.66	8.66	8.66	8.66	8.66	10.04%	25,717,333
May 18, 2026	7.87	7.87	7.87	7.87	7.87	10.07%	9,474,089
May 15, 2026	7.40	7.45	7.09	7.15	7.15	-4.16%	47,015,383
May 14, 2026	7.31	7.65	7.21	7.46	7.46	3.32%	60,559,873
May 13, 2026	7.08	7.38	7.06	7.22	7.22	0.98%	47,528,371
May 12, 2026	7.03	7.23	7.02	7.15	7.15	1.56%	32,786,478
May 11, 2026	7.15	7.35	7.03	7.04	7.04	0.28%	34,394,375
May 8, 2026	7.02	7.11	6.97	7.02	7.02	-1.27%	16,450,376
May 7, 2026	6.76	7.28	6.76	7.11	7.11	5.18%	37,147,393
May 6, 2026	6.68	6.86	6.67	6.76	6.76	1.05%	14,867,801
Apr 30, 2026	6.54	6.81	6.51	6.69	6.69	2.14%	17,622,991
Apr 29, 2026	6.37	6.60	6.33	6.55	6.55	2.99%	15,606,100
Apr 28, 2026	6.42	6.46	6.28	6.36	6.36	-1.55%	11,997,000
Apr 27, 2026	6.34	6.53	6.27	6.46	6.46	2.38%	14,573,583
Apr 24, 2026	6.37	6.38	6.24	6.31	6.31	-1.25%	10,337,780
Apr 23, 2026	6.47	6.47	6.34	6.39	6.39	-1.54%	11,732,483
Apr 22, 2026	6.44	6.52	6.36	6.49	6.49	0.15%	10,857,021
Apr 21, 2026	6.45	6.54	6.41	6.48	6.48	0.47%	12,231,300
Apr 20, 2026	6.65	6.67	6.40	6.45	6.45	-3.73%	19,059,000
Apr 17, 2026	6.68	6.73	6.58	6.70	6.70	0.30%	13,785,700
Apr 16, 2026	6.57	6.69	6.52	6.68	6.68	1.98%	12,878,600
Apr 15, 2026	6.63	6.65	6.53	6.55	6.55	-1.21%	7,870,600
Apr 14, 2026	6.65	6.66	6.52	6.63	6.63	0.45%	11,126,887
Apr 13, 2026	6.63	6.64	6.56	6.60	6.60	-0.75%	7,457,100
Apr 10, 2026	6.60	6.70	6.59	6.65	6.65	1.53%	8,853,033
Apr 9, 2026	6.64	6.68	6.53	6.55	6.55	-2.38%	8,476,282
Apr 8, 2026	6.55	6.72	6.54	6.71	6.71	4.19%	12,411,182
Apr 7, 2026	6.38	6.48	6.35	6.44	6.44	0.94%	7,266,081
Apr 3, 2026	6.53	6.58	6.37	6.38	6.38	-2.45%	9,935,159
Apr 2, 2026	6.66	6.66	6.50	6.54	6.54	-1.80%	8,535,983
Apr 1, 2026	6.79	6.83	6.62	6.66	6.66	-0.60%	17,790,345
Mar 31, 2026	6.84	6.93	6.67	6.70	6.70	-1.76%	12,394,072
Mar 30, 2026	6.71	6.84	6.71	6.82	6.82	0.15%	6,619,180
Mar 27, 2026	6.67	6.82	6.66	6.81	6.81	0.89%	7,142,620
Mar 26, 2026	6.78	6.87	6.71	6.75	6.75	-0.74%	8,761,500
Mar 25, 2026	6.76	6.85	6.71	6.80	6.80	0.74%	12,258,300
Mar 24, 2026	6.51	6.76	6.44	6.75	6.75	5.80%	26,413,072