SHE:000537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.26	10.53	10.25	10.42	10.42	1.56%	35,212,088
May 22, 2026	10.20	10.34	10.03	10.26	10.26	0.69%	33,758,194
May 21, 2026	10.52	10.75	10.14	10.19	10.19	-3.04%	53,164,544
May 20, 2026	11.11	11.11	10.45	10.51	10.51	-6.66%	58,933,758
May 19, 2026	11.14	11.41	10.86	11.26	11.26	0.72%	65,666,939
May 18, 2026	10.50	11.31	10.37	11.18	11.18	5.97%	77,512,086
May 15, 2026	10.91	10.96	10.45	10.55	10.55	-3.30%	67,615,574
May 14, 2026	11.46	11.72	10.91	10.91	10.91	-4.38%	99,614,340
May 13, 2026	11.08	11.72	11.05	11.41	11.41	1.97%	111,651,601
May 12, 2026	10.87	11.26	10.66	11.19	11.19	3.13%	104,463,882
May 11, 2026	10.85	10.98	10.73	10.85	10.85	1.21%	57,324,350
May 8, 2026	10.70	11.09	10.61	10.72	10.72	-1.11%	65,851,860
May 7, 2026	10.55	10.93	10.45	10.84	10.84	3.34%	72,721,040
May 6, 2026	10.00	10.55	10.00	10.49	10.49	6.07%	76,721,518
Apr 30, 2026	10.25	10.29	9.86	9.89	9.89	-3.51%	59,599,523
Apr 29, 2026	10.33	10.54	10.18	10.25	10.25	-0.49%	60,489,829
Apr 28, 2026	10.60	10.65	10.00	10.30	10.30	-4.28%	91,128,400
Apr 27, 2026	10.90	11.20	10.60	10.76	10.76	-2.00%	89,258,200
Apr 24, 2026	11.65	11.65	10.92	10.98	10.98	-5.75%	124,018,066
Apr 23, 2026	10.89	11.65	10.85	11.65	11.65	10.01%	141,579,600
Apr 22, 2026	10.35	10.72	10.29	10.59	10.59	1.92%	71,527,019
Apr 21, 2026	10.23	10.57	9.98	10.39	10.39	1.56%	84,260,510
Apr 20, 2026	10.06	10.27	9.96	10.23	10.23	1.59%	44,353,915
Apr 17, 2026	10.02	10.18	9.97	10.07	10.07	-	30,732,557
Apr 16, 2026	10.02	10.15	9.90	10.07	10.07	1.00%	35,869,721
Apr 15, 2026	10.02	10.12	9.84	9.97	9.97	-0.40%	37,353,460
Apr 14, 2026	9.97	10.15	9.92	10.01	10.01	0.40%	35,793,414
Apr 13, 2026	9.75	10.02	9.69	9.97	9.97	1.94%	39,485,630
Apr 10, 2026	9.85	9.89	9.75	9.78	9.78	-	28,609,920
Apr 9, 2026	9.91	9.94	9.70	9.78	9.78	-2.98%	37,737,010
Apr 8, 2026	10.01	10.20	9.98	10.08	10.08	2.44%	47,120,640
Apr 7, 2026	9.67	9.96	9.58	9.84	9.84	1.34%	42,236,280
Apr 3, 2026	9.99	10.03	9.65	9.71	9.71	-2.51%	40,180,490
Apr 2, 2026	10.15	10.37	9.86	9.96	9.96	-1.97%	51,902,400
Apr 1, 2026	10.25	10.30	10.00	10.16	10.16	0.49%	48,854,250
Mar 31, 2026	10.60	10.69	10.08	10.11	10.11	-4.98%	78,895,370
Mar 30, 2026	11.40	11.55	10.45	10.64	10.64	-6.99%	106,320,300
Mar 27, 2026	11.74	11.92	11.36	11.44	11.44	-2.56%	90,488,760
Mar 26, 2026	12.12	12.28	11.53	11.74	11.74	-4.94%	145,638,800
Mar 25, 2026	12.02	12.76	11.98	12.35	12.35	3.35%	219,736,800
Mar 24, 2026	11.04	11.95	10.72	11.95	11.95	10.04%	178,717,126
Mar 23, 2026	10.96	11.32	10.70	10.86	10.86	-2.16%	114,760,700
Mar 20, 2026	11.33	11.95	10.89	11.10	11.10	-4.56%	145,353,900
Mar 19, 2026	11.20	12.12	11.12	11.63	11.63	1.22%	159,648,000
Mar 18, 2026	11.80	12.19	11.31	11.49	11.49	-1.63%	166,529,900
Mar 17, 2026	11.23	12.08	10.85	11.68	11.68	4.01%	218,582,500
Mar 16, 2026	12.20	12.35	11.17	11.23	11.23	-9.36%	215,118,677
Mar 13, 2026	13.76	13.76	12.14	12.39	12.39	-0.96%	321,040,700
Mar 12, 2026	12.40	12.51	11.94	12.51	12.51	10.03%	74,100,231
Mar 11, 2026	11.05	11.37	10.52	11.37	11.37	9.96%	113,701,200