SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.52	13.92	13.30	13.65	13.65	-2.92%	57,582,410
Jun 11, 2026	13.15	14.19	13.12	14.06	14.06	8.99%	68,120,040
Jun 10, 2026	12.66	13.05	12.63	12.90	12.90	1.02%	23,245,939
Jun 9, 2026	12.83	12.96	12.51	12.77	12.77	-0.39%	23,048,102
Jun 8, 2026	13.00	13.15	12.72	12.82	12.82	-3.10%	23,955,021
Jun 5, 2026	13.36	13.48	13.15	13.23	13.23	-0.60%	23,723,485
Jun 4, 2026	13.65	13.70	13.21	13.31	13.31	-3.06%	28,124,980
Jun 3, 2026	13.92	13.98	13.63	13.73	13.73	-2.35%	26,393,350
Jun 2, 2026	14.35	14.45	14.00	14.06	14.06	-2.36%	21,297,559
Jun 1, 2026	14.12	14.46	14.06	14.40	14.40	1.98%	24,097,750
May 29, 2026	14.28	14.37	14.04	14.12	14.12	-0.70%	23,824,252
May 28, 2026	14.28	14.35	14.03	14.22	14.22	1.07%	20,035,227
May 27, 2026	14.22	14.54	13.88	14.07	14.07	-1.75%	24,534,269
May 26, 2026	14.18	14.40	14.01	14.32	14.32	0.63%	24,080,129
May 25, 2026	14.42	14.46	14.18	14.23	14.23	-0.97%	18,835,692
May 22, 2026	14.41	14.52	14.18	14.37	14.37	-0.28%	23,623,840
May 21, 2026	14.80	14.99	14.39	14.41	14.41	-2.96%	27,247,096
May 20, 2026	14.76	14.90	14.50	14.85	14.85	0.07%	23,122,620
May 19, 2026	15.06	15.06	14.52	14.84	14.84	-1.33%	28,125,231
May 18, 2026	15.30	15.39	14.86	15.04	15.04	-2.34%	32,803,575
May 15, 2026	15.32	15.68	15.20	15.40	15.40	1.38%	34,970,329
May 14, 2026	15.89	15.95	15.18	15.19	15.19	-4.82%	49,998,282
May 13, 2026	15.90	16.10	15.78	15.96	15.96	-	31,649,890
May 12, 2026	16.39	16.47	15.85	15.96	15.96	-2.62%	43,521,215
May 11, 2026	16.20	16.76	16.17	16.39	16.39	1.42%	53,252,933
May 8, 2026	16.05	16.59	15.90	16.16	16.16	0.44%	50,450,550
May 7, 2026	16.60	16.63	15.92	16.09	16.09	-3.94%	73,600,601
May 6, 2026	16.93	17.10	16.39	16.75	16.75	-0.89%	53,286,453
Apr 30, 2026	17.01	17.27	16.78	16.90	16.90	-1.05%	40,389,020
Apr 29, 2026	16.82	17.16	16.38	17.08	17.08	1.07%	53,333,053
Apr 28, 2026	16.52	17.40	16.52	16.90	16.90	5.03%	83,790,792
Apr 27, 2026	16.10	16.29	15.68	16.09	16.09	-2.54%	46,950,949
Apr 24, 2026	16.28	16.75	16.25	16.51	16.51	1.41%	52,276,518
Apr 23, 2026	16.62	16.69	16.00	16.28	16.28	-2.46%	47,345,390
Apr 22, 2026	16.33	16.77	16.30	16.69	16.69	2.64%	56,083,037
Apr 21, 2026	15.84	16.60	15.47	16.26	16.26	2.72%	61,499,910
Apr 20, 2026	15.81	15.90	15.60	15.83	15.83	-	26,777,017
Apr 17, 2026	15.91	16.17	15.78	15.83	15.83	-0.57%	29,905,079
Apr 16, 2026	15.47	16.05	15.41	15.92	15.92	2.64%	42,792,520
Apr 15, 2026	16.04	16.04	15.46	15.51	15.51	-3.36%	46,830,854
Apr 14, 2026	16.01	16.08	15.75	16.05	16.05	-0.43%	31,094,174
Apr 13, 2026	16.20	16.29	15.68	16.12	16.12	0.37%	39,752,060
Apr 10, 2026	16.08	16.52	15.93	16.06	16.06	0.37%	37,855,060
Apr 9, 2026	16.00	16.23	15.78	16.00	16.00	-0.25%	34,567,020
Apr 8, 2026	15.68	16.10	15.39	16.04	16.04	0.25%	54,445,870
Apr 7, 2026	15.22	16.07	15.13	16.00	16.00	5.19%	48,574,950
Apr 3, 2026	15.86	15.89	15.13	15.21	15.21	-3.67%	36,279,270
Apr 2, 2026	16.30	16.30	15.65	15.79	15.79	-3.13%	46,696,160
Apr 1, 2026	16.62	16.73	16.26	16.30	16.30	-0.85%	41,025,213
Mar 31, 2026	17.01	17.16	16.40	16.44	16.44	-4.92%	56,927,510