SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.57	10.60	10.13	10.22	10.22	-3.40%	4,517,223
Jul 23, 2026	10.09	10.61	10.09	10.58	10.58	4.24%	6,233,600
Jul 22, 2026	10.14	10.50	9.98	10.15	10.15	-1.07%	6,479,307
Jul 21, 2026	10.26	10.44	9.30	10.26	10.26	-0.68%	10,657,800
Jul 20, 2026	11.03	11.47	10.17	10.33	10.33	-4.70%	8,574,300
Jul 17, 2026	11.68	11.86	10.73	10.84	10.84	-8.14%	7,713,700
Jul 16, 2026	11.53	12.02	11.37	11.80	11.80	0.85%	6,004,400
Jul 15, 2026	11.65	12.08	11.58	11.70	11.70	-0.51%	5,472,000
Jul 14, 2026	11.56	11.78	11.23	11.76	11.76	2.89%	6,654,345
Jul 13, 2026	12.19	12.39	11.41	11.43	11.43	-6.92%	5,618,300
Jul 10, 2026	12.46	12.73	12.23	12.28	12.28	-2.23%	7,219,400
Jul 9, 2026	12.12	12.56	11.78	12.56	12.56	2.95%	8,365,902
Jul 8, 2026	12.20	12.43	11.77	12.20	12.20	0.08%	6,534,090
Jul 7, 2026	12.79	12.87	12.00	12.19	12.19	-5.14%	7,151,164
Jul 6, 2026	13.33	13.66	12.67	12.85	12.85	-3.17%	6,586,500
Jul 3, 2026	13.24	13.48	13.16	13.27	13.27	0.23%	5,835,900
Jul 2, 2026	13.07	13.85	12.97	13.24	13.24	0.08%	9,102,490
Jul 1, 2026	13.37	13.41	12.89	13.23	13.23	0.15%	7,781,110
Jun 30, 2026	12.89	13.37	12.81	13.21	13.21	1.85%	6,880,010
Jun 29, 2026	13.34	13.52	12.56	12.97	12.97	-3.71%	10,599,600
Jun 26, 2026	14.22	14.28	13.37	13.47	13.47	-6.39%	8,733,204
Jun 25, 2026	14.95	15.20	14.26	14.39	14.39	-3.16%	9,199,110
Jun 24, 2026	15.00	15.54	14.51	14.86	14.86	-2.75%	8,160,500
Jun 23, 2026	15.10	15.80	15.00	15.28	15.28	0.13%	9,012,280
Jun 22, 2026	15.58	15.68	14.80	15.26	15.26	-	8,540,100
Jun 18, 2026	15.50	15.63	15.14	15.26	15.26	-1.48%	7,429,425
Jun 17, 2026	15.41	15.70	15.28	15.49	15.49	-1.78%	8,101,200
Jun 16, 2026	15.25	15.86	14.86	15.77	15.77	3.55%	11,384,000
Jun 15, 2026	14.80	15.23	14.51	15.23	15.23	5.62%	8,950,600
Jun 12, 2026	14.90	14.90	14.37	14.42	14.42	-1.17%	7,361,300
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