SHE:000506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.42	12.97	12.25	12.29	12.29	-1.99%	51,484,432
Jul 15, 2026	13.38	13.49	12.31	12.54	12.54	-8.00%	71,961,546
Jul 14, 2026	13.11	13.67	12.88	13.63	13.63	3.49%	53,817,758
Jul 13, 2026	13.48	13.70	13.12	13.17	13.17	-4.15%	46,427,300
Jul 10, 2026	13.43	14.10	13.00	13.74	13.74	2.46%	77,466,973
Jul 9, 2026	12.60	13.52	12.51	13.41	13.41	-0.07%	85,463,840
Jul 8, 2026	12.21	13.42	11.95	13.42	13.42	10.00%	50,428,220
Jul 7, 2026	11.80	12.80	11.80	12.20	12.20	-6.94%	73,925,558
Jul 6, 2026	13.50	14.80	13.02	13.11	13.11	-5.48%	120,888,600
Jul 3, 2026	13.25	13.87	13.20	13.87	13.87	9.99%	27,090,709
Jul 2, 2026	11.81	12.61	11.60	12.61	12.61	10.03%	52,570,500
Jul 1, 2026	11.58	11.81	11.35	11.46	11.46	-2.22%	35,398,390
Jun 30, 2026	11.68	11.75	11.46	11.72	11.72	-1.60%	34,637,230
Jun 29, 2026	12.17	12.41	11.81	11.91	11.91	-2.14%	38,667,400
Jun 26, 2026	12.65	12.77	11.81	12.17	12.17	-2.64%	36,410,560
Jun 25, 2026	12.86	12.90	12.34	12.50	12.50	-4.73%	38,054,560
Jun 24, 2026	13.20	13.42	12.79	13.12	13.12	-3.10%	37,631,640
Jun 23, 2026	14.95	14.95	13.54	13.54	13.54	-9.97%	41,384,800
Jun 22, 2026	14.59	15.06	14.08	15.04	15.04	2.17%	45,626,010
Jun 18, 2026	14.91	15.25	14.60	14.72	14.72	-4.79%	48,023,660
Jun 17, 2026	15.27	15.63	14.81	15.46	15.46	1.71%	65,735,340
Jun 16, 2026	15.11	15.70	14.72	15.20	15.20	0.66%	89,848,560
Jun 15, 2026	14.29	15.10	14.18	15.10	15.10	9.98%	61,594,500
Jun 12, 2026	12.80	13.73	12.66	13.73	13.73	10.02%	38,185,410
Jun 11, 2026	12.41	13.04	12.36	12.48	12.48	-2.12%	35,693,175
Jun 10, 2026	13.00	13.23	12.48	12.75	12.75	-5.27%	42,867,256
Jun 9, 2026	13.48	13.60	13.15	13.46	13.46	1.13%	26,247,314
Jun 8, 2026	13.49	13.80	13.08	13.31	13.31	-6.27%	33,404,095
Jun 5, 2026	13.95	14.40	13.87	14.20	14.20	1.43%	31,238,820
Jun 4, 2026	14.21	14.26	13.75	14.00	14.00	-1.27%	25,939,910
Jun 3, 2026	14.03	14.37	13.78	14.18	14.18	-1.94%	26,242,987
Jun 2, 2026	14.03	14.60	13.41	14.46	14.46	2.55%	46,080,586
Jun 1, 2026	14.01	14.74	14.01	14.10	14.10	-0.63%	41,807,040
May 29, 2026	14.81	15.13	14.10	14.19	14.19	-1.25%	41,948,688
May 28, 2026	14.75	14.83	14.12	14.37	14.37	-3.43%	35,126,202
May 27, 2026	15.45	15.79	14.76	14.88	14.88	-3.38%	66,546,356
May 26, 2026	13.96	15.40	13.68	15.40	15.40	10.00%	49,233,230
May 25, 2026	14.50	14.70	14.00	14.00	14.00	-1.41%	28,403,710
May 22, 2026	14.00	14.49	13.73	14.20	14.20	1.79%	30,990,563
May 21, 2026	14.34	14.70	13.94	13.95	13.95	-0.85%	32,981,200
May 20, 2026	13.96	14.19	13.54	14.07	14.07	-0.99%	29,804,979
May 19, 2026	14.30	14.31	13.85	14.21	14.21	0.28%	22,360,218
May 18, 2026	14.00	14.34	13.90	14.17	14.17	-1.87%	28,424,778
May 15, 2026	14.99	14.99	14.26	14.44	14.44	-5.31%	36,182,262
May 14, 2026	15.86	16.00	15.25	15.25	15.25	-4.21%	29,559,203
May 13, 2026	16.50	16.57	15.76	15.92	15.92	-2.45%	31,338,100
May 12, 2026	17.21	17.28	16.25	16.32	16.32	-3.20%	33,572,050
May 11, 2026	16.90	17.28	16.59	16.86	16.86	-1.52%	34,739,150
May 8, 2026	16.60	17.28	16.54	17.12	17.12	2.39%	42,995,410
May 7, 2026	17.00	17.09	16.40	16.72	16.72	1.03%	33,616,590