SHE:000524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	12.02	12.26	11.83	11.89	11.89	-1.16%	12,934,100
Mar 25, 2026	11.50	12.09	11.48	12.03	12.03	4.88%	18,457,660
Mar 24, 2026	11.74	11.79	10.77	11.47	11.47	-1.29%	29,723,892
Mar 23, 2026	12.76	12.80	11.62	11.62	11.62	-9.99%	21,628,874
Mar 20, 2026	13.07	13.25	12.89	12.91	12.91	-0.62%	10,711,750
Mar 19, 2026	13.30	13.30	12.94	12.99	12.99	-2.84%	11,734,300
Mar 18, 2026	13.31	13.38	13.07	13.37	13.37	0.91%	11,790,390
Mar 17, 2026	13.50	13.63	13.20	13.25	13.25	-2.07%	12,975,830
Mar 16, 2026	13.25	13.68	13.13	13.53	13.53	3.76%	20,162,218
Mar 13, 2026	13.31	13.40	13.00	13.04	13.04	-2.10%	14,095,690
Mar 12, 2026	13.21	13.54	13.21	13.32	13.32	0.68%	11,500,990
Mar 11, 2026	13.29	13.45	13.13	13.23	13.23	-0.15%	13,773,600
Mar 10, 2026	13.09	13.35	13.04	13.25	13.25	1.77%	15,048,330
Mar 9, 2026	12.79	13.15	12.73	13.02	13.02	1.01%	12,650,620
Mar 6, 2026	12.57	12.91	12.57	12.89	12.89	2.79%	12,954,424
Mar 5, 2026	12.84	12.90	12.46	12.54	12.54	-0.87%	10,110,632
Mar 4, 2026	12.45	12.80	12.44	12.65	12.65	0.08%	10,389,940
Mar 3, 2026	12.80	13.03	12.61	12.64	12.64	-0.39%	16,515,280
Mar 2, 2026	12.45	13.15	12.39	12.69	12.69	0.40%	21,196,680
Feb 27, 2026	12.39	12.70	12.39	12.64	12.64	2.35%	11,943,880
Feb 26, 2026	12.41	12.59	12.34	12.35	12.35	-0.32%	7,612,000
Feb 25, 2026	12.15	12.50	12.15	12.39	12.39	2.23%	11,195,220
Feb 24, 2026	12.60	12.61	12.10	12.12	12.12	-3.58%	14,196,117
Feb 13, 2026	12.55	12.76	12.45	12.57	12.57	1.21%	9,490,812
Feb 12, 2026	12.59	12.63	12.39	12.42	12.42	-1.35%	8,593,300
Feb 11, 2026	12.90	12.94	12.55	12.59	12.59	-2.78%	12,033,310