SHE:000518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.44	3.67	3.44	3.58	-	-0.28%	64,658,306
Jun 1, 2026	3.41	3.74	3.41	3.59	3.59	2.57%	117,796,300
May 29, 2026	3.44	3.67	3.35	3.50	3.50	-1.69%	136,133,100
May 28, 2026	3.67	3.88	3.54	3.56	3.56	-9.41%	158,787,100
May 27, 2026	3.80	4.33	3.68	3.93	3.93	-3.91%	224,706,200
May 26, 2026	4.38	4.52	4.09	4.09	4.09	-9.91%	243,706,300
May 25, 2026	3.87	4.54	3.72	4.54	4.54	9.93%	322,413,300
May 22, 2026	4.07	4.13	3.97	4.13	4.13	10.13%	171,263,400
May 21, 2026	3.50	3.75	3.38	3.75	3.75	9.97%	184,393,900
May 20, 2026	3.15	3.41	3.13	3.41	3.41	10.00%	68,158,830
May 18, 2026	3.28	3.29	3.07	3.10	3.10	-4.02%	26,956,000
May 15, 2026	3.11	3.23	3.11	3.23	3.23	4.87%	38,365,670
May 14, 2026	3.06	3.11	3.06	3.08	3.08	0.33%	16,162,460
May 13, 2026	3.07	3.10	3.00	3.07	3.07	0.33%	17,204,480
May 12, 2026	3.07	3.11	3.04	3.06	3.06	-0.65%	13,086,510
May 11, 2026	3.07	3.13	3.05	3.08	3.08	-0.65%	14,171,200
May 8, 2026	3.02	3.11	3.02	3.10	3.10	2.65%	19,292,180
May 7, 2026	2.95	3.04	2.92	3.02	3.02	2.37%	16,792,100
May 6, 2026	2.93	2.95	2.90	2.95	2.95	1.37%	8,942,048
Apr 30, 2026	2.89	2.92	2.86	2.91	2.91	1.04%	7,356,701
Apr 29, 2026	2.88	2.90	2.86	2.88	2.88	-0.35%	8,695,510
Apr 28, 2026	2.94	2.94	2.88	2.89	2.89	-1.37%	8,499,300
Apr 27, 2026	2.94	2.94	2.88	2.93	2.93	-	11,012,170
Apr 24, 2026	2.86	2.95	2.86	2.93	2.93	1.74%	9,658,372
Apr 23, 2026	2.94	2.96	2.87	2.88	2.88	-2.04%	11,749,700
Apr 22, 2026	2.99	3.01	2.93	2.94	2.94	-1.67%	11,995,000
Apr 21, 2026	2.95	3.02	2.92	2.99	2.99	0.34%	13,031,970
Apr 20, 2026	3.08	3.13	2.90	2.98	2.98	-1.65%	33,569,900
Apr 17, 2026	3.14	3.18	2.97	3.03	3.03	-3.19%	40,761,380
Apr 16, 2026	3.09	3.16	3.07	3.13	3.13	1.29%	15,978,410
Apr 15, 2026	3.10	3.13	3.08	3.09	3.09	-	12,231,080
Apr 14, 2026	3.02	3.14	3.01	3.09	3.09	2.32%	17,676,150
Apr 13, 2026	2.94	3.05	2.94	3.02	3.02	2.37%	13,241,650
Apr 10, 2026	2.92	2.98	2.92	2.95	2.95	1.03%	7,271,602
Apr 9, 2026	2.86	2.98	2.83	2.92	2.92	1.39%	11,040,400
Apr 8, 2026	2.87	2.90	2.83	2.88	2.88	1.77%	8,702,642
Apr 7, 2026	2.78	2.85	2.73	2.83	2.83	1.43%	11,478,910
Apr 3, 2026	2.91	2.92	2.76	2.79	2.79	-3.79%	16,949,900
Apr 2, 2026	2.95	2.95	2.89	2.90	2.90	-1.69%	7,835,704
Apr 1, 2026	2.97	2.98	2.92	2.95	2.95	-	8,360,801
Mar 31, 2026	2.99	3.01	2.95	2.95	2.95	-1.01%	9,226,610
Mar 30, 2026	2.93	3.01	2.92	2.98	2.98	1.02%	8,502,763
Mar 27, 2026	2.90	2.95	2.88	2.95	2.95	1.03%	7,800,910
Mar 26, 2026	2.93	2.96	2.89	2.92	2.92	-0.34%	8,593,410
Mar 25, 2026	2.89	2.94	2.89	2.93	2.93	1.38%	9,056,933
Mar 24, 2026	2.87	2.91	2.82	2.89	2.89	2.12%	13,914,700
Mar 23, 2026	2.90	2.94	2.81	2.83	2.83	-3.08%	18,506,940
Mar 20, 2026	3.04	3.06	2.89	2.92	2.92	-3.95%	27,944,730
Mar 19, 2026	3.05	3.10	3.01	3.04	3.04	-0.98%	16,486,740
Mar 18, 2026	2.95	3.09	2.92	3.07	3.07	3.72%	20,410,030