SHE:000524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	8.94	9.17	8.88	9.08	-	1.45%	8,672,679
Jun 9, 2026	9.07	9.10	8.87	8.95	8.95	-1.00%	6,763,579
Jun 8, 2026	8.94	9.37	8.88	9.04	9.04	-1.42%	9,342,717
Jun 5, 2026	9.15	9.37	9.08	9.17	9.17	0.99%	7,593,026
Jun 4, 2026	9.20	9.25	8.99	9.08	9.08	-1.63%	7,246,035
Jun 3, 2026	9.24	9.30	9.06	9.23	9.23	-0.43%	6,266,257
Jun 2, 2026	9.51	9.52	9.10	9.27	9.27	-2.52%	9,908,172
Jun 1, 2026	9.40	9.55	9.21	9.51	9.51	1.39%	8,422,498
May 29, 2026	9.22	9.53	9.21	9.38	9.38	1.08%	10,165,790
May 28, 2026	9.32	9.43	9.11	9.28	9.28	-0.64%	7,848,963
May 27, 2026	9.41	9.51	9.23	9.34	9.34	-1.06%	7,179,528
May 26, 2026	9.28	9.45	9.25	9.44	9.44	1.29%	7,638,972
May 25, 2026	9.11	9.35	9.11	9.32	9.32	2.53%	7,345,200
May 22, 2026	9.20	9.26	9.03	9.09	9.09	-0.87%	6,926,392
May 21, 2026	9.29	9.47	9.15	9.17	9.17	-1.19%	8,561,245
May 20, 2026	9.46	9.48	9.21	9.28	9.28	-2.42%	7,299,781
May 19, 2026	9.47	9.55	9.41	9.51	9.51	0.63%	5,374,076
May 18, 2026	9.45	9.55	9.37	9.45	9.45	-	5,624,190
May 15, 2026	9.59	9.61	9.39	9.45	9.45	-1.46%	7,601,272
May 14, 2026	9.83	9.83	9.59	9.59	9.59	-2.44%	7,594,003
May 13, 2026	9.80	9.90	9.64	9.83	9.83	0.31%	7,615,236
May 12, 2026	10.07	10.21	9.79	9.80	9.80	-2.58%	14,443,971
May 11, 2026	10.16	10.16	10.01	10.06	10.06	-0.79%	7,509,282
May 8, 2026	10.05	10.17	9.95	10.14	10.14	1.10%	8,065,777
May 7, 2026	10.10	10.18	10.01	10.03	10.03	-0.40%	6,817,652
May 6, 2026	10.15	10.17	9.99	10.07	10.07	-0.89%	8,462,440
Apr 30, 2026	10.36	10.41	10.12	10.16	10.16	-1.84%	9,258,400
Apr 29, 2026	10.27	10.42	10.22	10.35	10.35	0.68%	10,497,480
Apr 28, 2026	10.23	10.32	10.08	10.28	10.28	0.98%	10,756,200
Apr 27, 2026	9.99	10.18	9.85	10.18	10.18	1.50%	8,094,107
Apr 24, 2026	10.15	10.17	10.00	10.03	10.03	-2.05%	7,050,656
Apr 23, 2026	10.20	10.25	10.10	10.24	10.24	0.20%	9,334,245
Apr 22, 2026	10.33	10.34	10.19	10.22	10.22	-1.54%	9,711,704
Apr 21, 2026	10.46	10.56	10.26	10.38	10.38	-1.24%	10,916,540
Apr 20, 2026	10.40	10.52	10.31	10.51	10.51	0.38%	8,796,700
Apr 17, 2026	10.75	10.76	10.43	10.47	10.47	-3.06%	15,271,770
Apr 16, 2026	10.51	10.95	10.50	10.80	10.80	1.89%	15,268,261
Apr 15, 2026	10.69	10.74	10.50	10.60	10.60	-0.56%	15,472,602
Apr 14, 2026	10.84	10.88	10.50	10.66	10.66	-0.47%	11,358,144
Apr 13, 2026	10.75	10.82	10.65	10.71	10.71	-1.29%	10,053,400
Apr 10, 2026	11.03	11.19	10.82	10.85	10.85	-0.09%	12,576,760
Apr 9, 2026	11.11	11.22	10.82	10.86	10.86	-3.47%	13,440,200
Apr 8, 2026	10.90	11.54	10.90	11.25	11.25	6.74%	22,044,040
Apr 7, 2026	10.41	10.55	10.27	10.54	10.54	1.35%	9,569,300
Apr 3, 2026	10.83	10.95	10.35	10.40	10.40	-4.50%	14,717,200
Apr 2, 2026	11.38	11.38	10.78	10.89	10.89	-4.47%	17,003,250
Apr 1, 2026	10.91	11.53	10.86	11.40	11.40	6.05%	23,489,150
Mar 31, 2026	11.16	11.44	10.61	10.75	10.75	-4.19%	23,219,320
Mar 30, 2026	11.58	11.80	11.00	11.22	11.22	-5.95%	22,392,330
Mar 27, 2026	11.60	11.96	11.60	11.93	11.93	0.34%	10,162,960