SHE:000417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	6.73	6.76	6.36	6.38	6.38	-6.86%	23,916,640
Mar 20, 2026	7.16	7.20	6.83	6.85	6.85	-4.06%	20,579,230
Mar 19, 2026	7.31	7.35	7.11	7.14	7.14	-3.64%	14,488,170
Mar 18, 2026	7.26	7.45	7.22	7.41	7.41	1.37%	15,335,300
Mar 17, 2026	7.38	7.48	7.28	7.31	7.31	-0.95%	11,943,810
Mar 16, 2026	7.26	7.40	7.21	7.38	7.38	0.82%	10,455,040
Mar 13, 2026	7.45	7.52	7.30	7.32	7.32	-2.01%	12,991,500
Mar 12, 2026	7.40	7.54	7.34	7.47	7.47	0.81%	13,134,800
Mar 11, 2026	7.44	7.49	7.36	7.41	7.41	-0.54%	11,100,470
Mar 10, 2026	7.40	7.49	7.40	7.45	7.45	1.36%	10,019,885
Mar 9, 2026	7.29	7.41	7.20	7.35	7.35	-1.87%	16,589,850
Mar 6, 2026	7.27	7.54	7.26	7.49	7.49	2.60%	16,699,200
Mar 5, 2026	7.41	7.47	7.28	7.30	7.30	0.27%	14,454,803
Mar 4, 2026	7.26	7.39	7.19	7.28	7.28	-0.82%	16,630,190
Mar 3, 2026	7.58	7.66	7.33	7.34	7.34	-3.17%	22,371,050