SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.38	13.60	13.27	13.56	13.56	1.35%	4,950,309
Jun 17, 2026	13.10	13.43	13.07	13.38	13.38	1.83%	4,811,539
Jun 16, 2026	13.06	13.25	12.84	13.14	13.14	0.38%	8,633,500
Jun 15, 2026	12.90	13.15	12.66	13.09	13.09	0.54%	9,261,337
Jun 12, 2026	13.31	13.35	12.73	13.02	13.02	-2.11%	15,153,109
Jun 11, 2026	14.00	14.01	13.08	13.30	13.30	-4.80%	10,208,580
Jun 10, 2026	13.98	14.24	13.93	13.97	13.97	-0.78%	6,677,758
Jun 9, 2026	13.86	14.10	13.75	14.08	14.08	1.59%	5,419,788
Jun 8, 2026	13.85	13.97	13.69	13.86	13.86	0.58%	5,951,199
Jun 5, 2026	13.74	13.92	13.64	13.78	13.78	-0.51%	4,283,716
Jun 4, 2026	13.86	13.99	13.73	13.85	13.85	0.36%	5,622,345
Jun 3, 2026	14.06	14.17	13.68	13.80	13.80	-1.92%	8,069,008
Jun 2, 2026	14.10	14.21	13.95	14.07	14.07	-0.64%	6,778,159
Jun 1, 2026	14.00	14.16	13.66	14.16	14.16	1.07%	8,423,398
May 29, 2026	13.71	14.04	13.69	14.01	14.01	2.26%	7,169,771
May 28, 2026	13.59	13.84	13.53	13.70	13.70	0.37%	6,624,335
May 27, 2026	13.54	13.76	13.53	13.65	13.65	0.44%	6,242,874
May 26, 2026	13.40	13.65	13.36	13.59	13.59	0.44%	5,113,326
May 25, 2026	13.29	13.55	13.15	13.53	13.53	1.81%	7,187,720
May 22, 2026	13.28	13.39	13.15	13.29	13.29	0.38%	7,015,370
May 21, 2026	13.28	13.36	13.18	13.24	13.24	0.08%	5,743,052
May 20, 2026	13.05	13.26	12.98	13.23	13.23	2.00%	8,571,868
May 19, 2026	12.98	13.22	12.90	12.97	12.97	0.08%	7,091,756
May 18, 2026	13.08	13.13	12.86	12.96	12.96	-1.29%	5,043,000
May 15, 2026	13.07	13.13	12.94	13.13	13.13	0.61%	6,682,601
May 14, 2026	13.26	13.30	13.05	13.05	13.05	-1.58%	7,046,102
May 13, 2026	13.12	13.30	13.01	13.26	13.26	1.45%	9,185,062
May 12, 2026	12.84	13.16	12.81	13.07	13.07	1.32%	8,214,496
May 11, 2026	12.75	12.91	12.52	12.90	12.90	1.65%	7,698,748
May 8, 2026	12.49	12.78	12.49	12.69	12.69	1.76%	6,819,901
May 7, 2026	12.53	12.60	12.45	12.47	12.47	-0.48%	5,987,841
May 6, 2026	12.51	12.64	12.42	12.53	12.53	-0.40%	7,836,241
Apr 30, 2026	12.60	12.63	12.34	12.58	12.58	-0.55%	7,577,225
Apr 29, 2026	12.75	12.89	12.63	12.65	12.65	-1.17%	7,392,951
Apr 28, 2026	12.61	12.92	12.61	12.80	12.80	1.03%	4,989,939
Apr 27, 2026	12.85	12.88	12.61	12.67	12.67	-1.25%	5,210,442
Apr 24, 2026	12.79	12.91	12.68	12.83	12.83	0.47%	4,613,260
Apr 23, 2026	12.69	12.84	12.60	12.77	12.77	0.71%	5,020,600
Apr 22, 2026	12.64	12.80	12.58	12.68	12.68	-	5,073,700
Apr 21, 2026	12.68	12.85	12.61	12.68	12.68	0.32%	4,695,486
Apr 20, 2026	12.72	12.72	12.48	12.64	12.64	-0.47%	5,053,838
Apr 17, 2026	12.85	12.88	12.70	12.70	12.70	-1.17%	3,253,840
Apr 16, 2026	12.80	12.93	12.78	12.85	12.85	0.23%	3,687,983
Apr 15, 2026	12.68	12.85	12.56	12.82	12.82	1.67%	5,616,800
Apr 14, 2026	12.61	12.78	12.50	12.61	12.61	0.32%	6,089,150
Apr 13, 2026	12.53	12.66	12.48	12.57	12.57	0.32%	4,030,182
Apr 10, 2026	12.80	12.83	12.51	12.53	12.53	-1.88%	7,318,108
Apr 9, 2026	12.84	12.93	12.74	12.77	12.77	-0.78%	3,975,734
Apr 8, 2026	12.92	12.93	12.73	12.87	12.87	0.31%	8,142,828
Apr 7, 2026	13.09	13.09	12.81	12.83	12.83	-1.91%	6,474,097