SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.30	15.19	13.30	14.76	-	-	465,800
Jul 2, 2026	14.90	15.19	14.69	14.76	14.76	-1.93%	59,063,730
Jul 1, 2026	13.93	15.44	13.88	15.05	15.05	7.12%	77,787,056
Jun 30, 2026	13.98	14.28	13.16	14.05	14.05	3.46%	49,258,030
Jun 29, 2026	13.53	13.99	13.51	13.58	13.58	2.41%	37,994,329
Jun 26, 2026	13.30	13.72	13.23	13.26	13.26	-7.79%	56,039,278
Jun 25, 2026	14.18	14.55	13.76	14.38	14.38	0.84%	61,739,562
Jun 24, 2026	13.95	14.30	13.83	14.26	14.26	3.71%	44,782,980
Jun 23, 2026	14.25	14.53	13.70	13.75	13.75	-3.03%	43,690,362
Jun 22, 2026	13.13	14.23	13.04	14.18	14.18	8.00%	55,744,425
Jun 18, 2026	13.30	13.33	12.93	13.13	13.13	-1.50%	22,567,110
Jun 17, 2026	13.69	13.69	13.20	13.33	13.33	-2.91%	29,198,470
Jun 16, 2026	13.48	13.96	13.40	13.73	13.73	1.33%	33,236,870
Jun 15, 2026	13.40	13.62	13.32	13.55	13.55	1.12%	35,184,729
Jun 12, 2026	13.52	13.92	13.30	13.65	13.40	-2.92%	57,582,410
Jun 11, 2026	13.15	14.19	13.12	14.06	13.80	8.99%	68,120,040
Jun 10, 2026	12.66	13.05	12.63	12.90	12.66	1.02%	23,245,930
Jun 9, 2026	12.83	12.96	12.51	12.77	12.54	-0.39%	23,048,102
Jun 8, 2026	13.00	13.15	12.72	12.82	12.59	-3.10%	23,955,021
Jun 5, 2026	13.36	13.48	13.15	13.23	12.99	-0.60%	23,723,480
Jun 4, 2026	13.65	13.70	13.21	13.31	13.07	-3.06%	28,124,980
Jun 3, 2026	13.92	13.98	13.63	13.73	13.48	-2.35%	26,393,350
Jun 2, 2026	14.35	14.45	14.00	14.06	13.80	-2.36%	21,297,550
Jun 1, 2026	14.12	14.46	14.06	14.40	14.14	1.98%	24,097,750
May 29, 2026	14.28	14.37	14.04	14.12	13.86	-0.70%	23,824,250
May 28, 2026	14.28	14.35	14.03	14.22	13.96	1.07%	20,035,220
May 27, 2026	14.22	14.54	13.88	14.07	13.81	-1.75%	24,534,260
May 26, 2026	14.18	14.40	14.01	14.32	14.06	0.63%	24,080,120
May 25, 2026	14.42	14.46	14.18	14.23	13.97	-0.97%	18,835,690
May 22, 2026	14.41	14.52	14.18	14.37	14.11	-0.28%	23,623,840
May 21, 2026	14.80	14.99	14.39	14.41	14.15	-2.96%	27,247,090
May 20, 2026	14.76	14.90	14.50	14.85	14.58	0.07%	23,122,620
May 19, 2026	15.06	15.06	14.52	14.84	14.57	-1.33%	28,125,230
May 18, 2026	15.30	15.39	14.86	15.04	14.76	-2.34%	32,803,570
May 15, 2026	15.32	15.68	15.20	15.40	15.12	1.38%	34,970,320
May 14, 2026	15.89	15.95	15.18	15.19	14.91	-4.82%	49,998,280
May 13, 2026	15.90	16.10	15.78	15.96	15.67	-	31,649,890
May 12, 2026	16.39	16.47	15.85	15.96	15.67	-2.62%	43,521,210
May 11, 2026	16.20	16.76	16.17	16.39	16.09	1.42%	53,252,930
May 8, 2026	16.05	16.59	15.90	16.16	15.86	0.44%	50,450,550
May 7, 2026	16.60	16.63	15.92	16.09	15.80	-3.94%	73,600,600
May 6, 2026	16.93	17.10	16.39	16.75	16.44	-0.89%	53,286,450
Apr 30, 2026	17.01	17.27	16.78	16.90	16.59	-1.05%	40,389,020
Apr 29, 2026	16.82	17.16	16.38	17.08	16.77	1.07%	53,333,050
Apr 28, 2026	16.52	17.40	16.52	16.90	16.59	5.03%	83,790,790
Apr 27, 2026	16.10	16.29	15.68	16.09	15.80	-2.54%	46,950,940
Apr 24, 2026	16.28	16.75	16.25	16.51	16.21	1.41%	52,276,510
Apr 23, 2026	16.62	16.69	16.00	16.28	15.98	-2.46%	47,345,390
Apr 22, 2026	16.33	16.77	16.30	16.69	16.38	2.64%	56,083,030
Apr 21, 2026	15.84	16.60	15.47	16.26	15.96	2.72%	61,499,910