SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.43	9.98	9.43	9.75	9.75	5.75%	269,612,200
May 28, 2026	9.28	9.34	9.10	9.22	9.22	-1.50%	116,382,700
May 27, 2026	9.56	9.56	9.15	9.36	9.36	-2.60%	154,995,100
May 26, 2026	9.76	9.85	9.48	9.61	9.61	-1.54%	108,927,500
May 25, 2026	9.80	9.98	9.67	9.76	9.76	1.14%	105,497,700
May 22, 2026	9.64	9.87	9.56	9.65	9.65	0.84%	93,206,430
May 21, 2026	9.68	10.07	9.57	9.57	9.57	0.95%	200,996,800
May 20, 2026	9.33	9.54	9.10	9.48	9.48	0.85%	147,711,700
May 19, 2026	9.46	9.57	9.32	9.40	9.40	-0.63%	108,741,200
May 18, 2026	10.11	10.13	9.35	9.46	9.46	-7.35%	212,442,200
May 15, 2026	10.25	10.45	10.13	10.21	10.21	-0.39%	89,729,570
May 14, 2026	10.50	10.57	10.24	10.25	10.25	-2.57%	98,614,870
May 13, 2026	10.38	10.68	10.28	10.52	10.52	0.48%	125,396,600
May 12, 2026	10.95	11.06	10.44	10.47	10.47	-4.56%	253,640,100
May 11, 2026	10.47	10.97	10.41	10.97	10.97	10.03%	228,166,000
May 8, 2026	10.32	10.35	9.90	9.97	9.97	-3.86%	148,428,800
May 7, 2026	10.18	10.38	10.15	10.37	10.37	2.47%	113,822,600
May 6, 2026	9.95	10.17	9.88	10.12	10.12	1.71%	125,620,600
Apr 30, 2026	10.30	10.50	9.86	9.95	9.95	-3.40%	157,272,600
Apr 29, 2026	10.81	10.88	10.20	10.30	10.30	2.59%	181,727,000
Apr 28, 2026	9.71	10.07	9.65	10.04	10.04	3.40%	115,022,600
Apr 27, 2026	9.74	9.82	9.65	9.71	9.71	-0.51%	84,851,730
Apr 24, 2026	9.73	9.84	9.68	9.76	9.76	-0.41%	60,544,950
Apr 23, 2026	10.00	10.06	9.75	9.80	9.80	-1.71%	101,679,100
Apr 22, 2026	10.05	10.06	9.87	9.97	9.97	-1.29%	105,158,800
Apr 21, 2026	9.97	10.14	9.88	10.10	10.10	1.71%	104,509,100
Apr 20, 2026	9.89	9.96	9.45	9.93	9.93	-0.20%	248,584,500
Apr 17, 2026	10.17	10.17	9.89	9.95	9.95	-2.45%	143,498,200
Apr 16, 2026	10.50	10.65	10.06	10.20	10.20	-3.13%	170,427,000
Apr 15, 2026	10.57	10.72	10.48	10.53	10.53	1.15%	87,867,920
Apr 14, 2026	10.52	10.57	10.30	10.41	10.41	0.29%	79,500,220
Apr 13, 2026	10.47	10.59	10.32	10.38	10.38	-2.17%	102,277,400
Apr 10, 2026	10.71	10.79	10.58	10.61	10.61	0.09%	79,111,840
Apr 9, 2026	10.81	10.81	10.56	10.60	10.60	-2.39%	69,902,300
Apr 8, 2026	10.33	10.93	10.33	10.86	10.86	8.71%	158,598,100
Apr 7, 2026	10.22	10.25	9.88	9.99	9.99	-2.06%	72,276,270
Apr 3, 2026	10.30	10.38	10.16	10.20	10.20	-0.97%	32,254,450
Apr 2, 2026	10.48	10.48	10.15	10.30	10.30	-2.09%	82,734,510
Apr 1, 2026	10.31	10.55	10.25	10.52	10.52	4.37%	104,415,600
Mar 31, 2026	9.96	10.28	9.94	10.08	10.08	1.51%	97,299,100
Mar 30, 2026	10.15	10.15	9.78	9.93	9.93	-3.78%	140,963,300
Mar 27, 2026	10.18	10.43	10.08	10.32	10.32	0.39%	66,219,370
Mar 26, 2026	10.59	10.59	10.22	10.28	10.28	-2.65%	56,311,250
Mar 25, 2026	10.61	10.71	10.47	10.56	10.56	2.23%	84,090,930
Mar 24, 2026	10.21	10.40	10.19	10.33	10.33	2.68%	83,804,760
Mar 23, 2026	10.20	10.34	9.99	10.06	10.06	-3.36%	114,206,600
Mar 20, 2026	10.38	10.64	10.33	10.41	10.41	1.56%	110,126,500
Mar 19, 2026	10.58	10.59	10.20	10.25	10.25	-4.65%	107,086,500
Mar 18, 2026	10.84	10.86	10.40	10.75	10.75	-0.46%	118,008,300
Mar 17, 2026	11.05	11.17	10.79	10.80	10.80	-1.64%	76,811,440