SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	14.96	15.28	14.32	14.59	14.59	-2.47%	8,226,800
Jun 10, 2026	15.45	15.61	14.80	14.96	14.96	-4.77%	8,753,680
Jun 9, 2026	15.92	16.08	15.32	15.71	15.71	0.71%	9,281,000
Jun 8, 2026	16.00	16.39	15.46	15.60	15.60	-4.35%	11,371,800
Jun 5, 2026	16.90	17.10	16.29	16.31	16.31	-1.81%	14,122,500
Jun 4, 2026	16.58	17.80	16.58	16.61	16.61	0.36%	17,559,565
Jun 3, 2026	16.72	17.20	16.41	16.55	16.55	-1.14%	23,142,695
Jun 2, 2026	14.50	16.74	14.50	16.74	16.74	9.99%	21,670,030
Jun 1, 2026	15.22	15.22	15.22	15.22	15.22	-9.99%	2,419,300
May 29, 2026	17.34	17.67	16.86	16.91	16.91	-2.70%	10,696,683
May 28, 2026	16.93	17.44	16.77	17.38	17.38	1.82%	10,281,600
May 27, 2026	17.63	18.10	16.90	17.07	17.07	-3.78%	13,546,342
May 26, 2026	17.92	19.20	17.52	17.74	17.74	-1.39%	18,236,700
May 25, 2026	17.62	18.14	17.02	17.99	17.99	2.10%	16,705,742
May 22, 2026	17.66	17.73	16.91	17.62	17.62	-2.00%	18,283,900
May 21, 2026	19.68	19.79	17.98	17.98	17.98	-10.01%	24,561,495
May 20, 2026	20.06	20.45	19.82	19.98	19.98	-2.87%	31,487,529
May 19, 2026	19.07	20.57	19.03	20.57	20.57	10.00%	18,300,289
May 18, 2026	18.17	18.89	18.17	18.70	18.70	2.92%	12,658,300
May 15, 2026	18.87	19.18	18.01	18.17	18.17	-4.22%	17,787,700
May 14, 2026	19.71	20.01	18.92	18.97	18.97	-5.15%	22,120,342
May 13, 2026	18.90	20.70	18.86	20.00	20.00	4.22%	31,413,010
May 12, 2026	19.50	19.81	19.01	19.19	19.19	-0.67%	20,709,100
May 11, 2026	20.08	20.11	18.90	19.32	19.32	-2.87%	24,411,760
May 8, 2026	18.99	19.99	18.80	19.89	19.89	2.31%	32,346,300
May 7, 2026	18.80	19.72	18.42	19.44	19.44	6.35%	32,212,530
May 6, 2026	17.95	18.48	17.93	18.28	18.28	3.22%	14,994,200
Apr 30, 2026	18.00	18.08	17.38	17.71	17.71	-1.67%	11,158,750
Apr 29, 2026	17.88	18.36	17.72	18.01	18.01	-0.11%	12,576,100
Apr 28, 2026	18.02	18.47	17.80	18.03	18.03	-4.20%	17,425,200
Apr 27, 2026	18.43	18.94	18.32	18.82	18.82	2.17%	20,998,100
Apr 24, 2026	18.94	19.13	18.18	18.42	18.42	-3.76%	23,696,700
Apr 23, 2026	20.30	20.38	18.94	19.14	19.14	-7.49%	35,568,590
Apr 22, 2026	20.54	21.17	20.28	20.69	20.69	1.17%	41,876,180
Apr 21, 2026	21.04	21.13	19.80	20.45	20.45	-4.17%	35,133,460
Apr 20, 2026	19.41	21.34	19.41	21.34	21.34	10.00%	43,632,450
Apr 17, 2026	21.06	21.26	19.20	19.40	19.40	-8.27%	49,281,320
Apr 16, 2026	21.33	21.79	19.84	21.15	21.15	-2.98%	46,683,820
Apr 15, 2026	22.72	23.09	21.33	21.80	21.80	-5.99%	53,302,940
Apr 14, 2026	20.63	23.76	20.48	23.19	23.19	7.36%	79,003,670
Apr 13, 2026	20.35	22.48	20.35	21.60	21.60	-4.47%	69,427,420
Apr 10, 2026	24.60	24.61	22.61	22.61	22.61	-9.99%	24,660,850
Apr 9, 2026	25.00	25.12	24.25	25.12	25.12	9.98%	53,542,340
Apr 8, 2026	22.84	22.84	22.84	22.84	22.84	10.02%	3,803,101
Apr 7, 2026	20.76	20.76	20.76	20.76	20.76	10.02%	1,810,806
Apr 3, 2026	18.87	18.87	18.87	18.87	18.87	10.03%	4,178,268
Apr 2, 2026	15.59	17.15	15.59	17.15	17.15	10.01%	13,493,420
Apr 1, 2026	15.85	15.93	15.37	15.59	15.59	0.78%	7,291,389
Mar 31, 2026	15.71	15.77	15.08	15.47	15.47	-1.72%	8,628,500
Mar 30, 2026	14.76	15.78	14.63	15.74	15.74	4.79%	10,848,700