SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.22	14.22	13.16	13.25	-	0.08%	2,702,100
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
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