SHE:000537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	7.44	7.49	7.35	7.44	7.44	0.68%	19,449,991
Jul 2, 2026	7.49	7.62	7.36	7.39	7.39	-1.20%	26,383,400
Jul 1, 2026	7.35	7.56	7.24	7.48	7.48	2.33%	27,715,878
Jun 30, 2026	7.35	7.42	7.26	7.31	7.31	-1.48%	19,594,578
Jun 29, 2026	7.36	7.50	7.25	7.42	7.42	-0.27%	27,441,370
Jun 26, 2026	7.68	7.80	7.43	7.44	7.44	-1.06%	37,542,790
Jun 25, 2026	7.76	7.81	7.60	7.64	7.52	-2.18%	27,085,415
Jun 24, 2026	8.04	8.04	7.76	7.81	7.69	-2.86%	28,666,824
Jun 23, 2026	8.21	8.31	7.98	8.04	7.91	-1.11%	32,547,455
Jun 22, 2026	8.00	8.15	7.87	8.13	8.00	0.49%	34,336,523
Jun 18, 2026	8.49	8.51	8.06	8.09	7.96	-5.38%	50,773,200
Jun 17, 2026	8.68	8.76	8.50	8.55	8.42	-1.95%	32,957,460
Jun 16, 2026	8.60	8.86	8.43	8.72	8.58	1.28%	42,724,740
Jun 15, 2026	8.65	8.77	8.59	8.61	8.47	0.12%	37,735,240
Jun 12, 2026	8.59	8.74	8.41	8.60	8.46	0.70%	35,541,180
Jun 11, 2026	8.63	8.73	8.47	8.54	8.41	-1.61%	26,970,510
Jun 10, 2026	8.99	8.99	8.57	8.68	8.54	-4.51%	41,281,670
Jun 9, 2026	9.43	9.43	8.90	9.09	8.95	-2.36%	48,396,192
Jun 8, 2026	9.88	10.09	9.21	9.31	9.16	-8.00%	59,336,834
Jun 5, 2026	10.80	11.25	10.11	10.12	9.96	-7.41%	70,200,330
Jun 4, 2026	10.90	11.32	10.84	10.93	10.76	-1.18%	68,676,120
Jun 3, 2026	10.77	11.12	10.63	11.06	10.89	1.56%	72,337,940
Jun 2, 2026	10.80	11.00	10.40	10.89	10.72	-0.09%	61,189,930
Jun 1, 2026	11.03	11.17	10.40	10.90	10.73	-0.73%	68,969,650
May 29, 2026	10.60	11.14	10.40	10.98	10.81	2.62%	92,652,500
May 28, 2026	10.15	10.99	10.03	10.70	10.53	5.94%	80,718,900
May 27, 2026	9.98	10.28	9.90	10.10	9.94	-	42,283,660
May 26, 2026	10.36	10.36	9.85	10.10	9.94	-3.07%	44,627,310
May 25, 2026	10.26	10.53	10.25	10.42	10.26	1.56%	35,212,080
May 22, 2026	10.20	10.34	10.03	10.26	10.10	0.69%	33,758,190
May 21, 2026	10.52	10.75	10.14	10.19	10.03	-3.04%	53,164,540
May 20, 2026	11.11	11.11	10.45	10.51	10.34	-6.66%	58,933,750
May 19, 2026	11.14	11.41	10.86	11.26	11.08	0.72%	65,666,930
May 18, 2026	10.50	11.31	10.37	11.18	11.00	5.97%	77,512,080
May 15, 2026	10.91	10.96	10.45	10.55	10.38	-3.30%	67,615,570
May 14, 2026	11.46	11.72	10.91	10.91	10.74	-4.38%	99,614,340
May 13, 2026	11.08	11.72	11.05	11.41	11.23	1.97%	111,651,600
May 12, 2026	10.87	11.26	10.66	11.19	11.01	3.13%	104,463,800
May 11, 2026	10.85	10.98	10.73	10.85	10.68	1.21%	57,324,350
May 8, 2026	10.70	11.09	10.61	10.72	10.55	-1.11%	65,851,860
May 7, 2026	10.55	10.93	10.45	10.84	10.67	3.34%	72,721,040
May 6, 2026	10.00	10.55	10.00	10.49	10.33	6.07%	76,721,510
Apr 30, 2026	10.25	10.29	9.86	9.89	9.73	-3.51%	59,599,520
Apr 29, 2026	10.33	10.54	10.18	10.25	10.09	-0.49%	60,489,820
Apr 28, 2026	10.60	10.65	10.00	10.30	10.14	-4.28%	91,128,400
Apr 27, 2026	10.90	11.20	10.60	10.76	10.59	-2.00%	89,258,200
Apr 24, 2026	11.65	11.65	10.92	10.98	10.81	-5.75%	124,018,000
Apr 23, 2026	10.89	11.65	10.85	11.65	11.47	10.01%	141,579,600
Apr 22, 2026	10.35	10.72	10.29	10.59	10.42	1.92%	71,527,010
Apr 21, 2026	10.23	10.57	9.98	10.39	10.23	1.56%	84,260,510