SHE:000590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.77	11.27	10.77	11.15	-	0.45%	2,740,400
Apr 29, 2026	11.09	11.23	10.90	11.10	11.10	0.91%	3,896,200
Apr 28, 2026	11.20	11.24	10.86	11.00	11.00	-0.72%	4,817,710
Apr 27, 2026	11.08	11.16	10.69	11.08	11.08	0.45%	4,308,330
Apr 24, 2026	10.77	11.11	10.70	11.03	11.03	2.41%	4,386,051
Apr 23, 2026	11.00	11.00	10.75	10.77	10.77	-1.73%	3,583,000
Apr 22, 2026	11.11	11.12	10.90	10.96	10.96	-1.44%	3,495,210
Apr 21, 2026	11.13	11.22	10.98	11.12	11.12	0.18%	3,329,800
Apr 20, 2026	11.25	11.26	11.03	11.10	11.10	-0.80%	4,029,837
Apr 17, 2026	11.58	11.62	11.11	11.19	11.19	-3.45%	6,168,500
Apr 16, 2026	11.36	11.65	11.29	11.59	11.59	2.66%	4,833,000
Apr 15, 2026	11.43	11.43	11.22	11.29	11.29	-0.44%	3,005,700
Apr 14, 2026	11.57	11.61	11.26	11.34	11.34	-1.39%	4,743,600
Apr 13, 2026	11.38	11.66	11.31	11.50	11.50	1.05%	5,101,230
Apr 10, 2026	11.51	11.52	11.31	11.38	11.38	-0.18%	4,176,469
Apr 9, 2026	11.75	11.87	11.38	11.40	11.40	-3.31%	6,139,853
Apr 8, 2026	11.74	11.87	11.62	11.79	11.79	1.46%	5,056,399
Apr 7, 2026	11.48	11.69	11.23	11.62	11.62	1.31%	4,330,100
Apr 3, 2026	11.96	11.97	11.45	11.47	11.47	-4.18%	6,154,753
Apr 2, 2026	11.96	12.21	11.88	11.97	11.97	0.08%	4,080,301
Apr 1, 2026	11.88	12.00	11.77	11.96	11.96	2.40%	4,489,010
Mar 31, 2026	12.00	12.12	11.60	11.68	11.68	-2.50%	4,268,400
Mar 30, 2026	11.97	12.07	11.80	11.98	11.98	-0.42%	3,102,700
Mar 27, 2026	11.56	12.07	11.56	12.03	12.03	2.73%	4,290,053
Mar 26, 2026	11.98	12.18	11.60	11.71	11.71	-2.34%	4,240,353
Mar 25, 2026	11.90	12.13	11.75	11.99	11.99	2.22%	4,577,400
Mar 24, 2026	11.55	11.77	11.36	11.73	11.73	3.99%	6,429,200
Mar 23, 2026	11.69	11.78	11.16	11.28	11.28	-5.05%	6,911,477
Mar 20, 2026	12.09	12.29	11.85	11.88	11.88	-1.74%	4,451,200
Mar 19, 2026	12.40	12.40	12.03	12.09	12.09	-2.81%	4,945,885
Mar 18, 2026	12.14	12.49	12.01	12.44	12.44	2.81%	4,238,500
Mar 17, 2026	12.16	12.34	12.06	12.10	12.10	-0.17%	3,365,800
Mar 16, 2026	11.89	12.26	11.85	12.12	12.12	0.66%	3,120,311
Mar 13, 2026	12.16	12.23	11.94	12.04	12.04	-1.07%	2,572,601
Mar 12, 2026	12.32	12.45	12.12	12.17	12.17	-0.49%	3,689,800
Mar 11, 2026	12.35	12.45	12.17	12.23	12.23	-0.89%	3,515,731
Mar 10, 2026	12.28	12.35	12.03	12.34	12.34	3.44%	4,314,300
Mar 9, 2026	12.28	12.28	11.71	11.93	11.93	-3.32%	5,244,500
Mar 6, 2026	11.98	12.40	11.82	12.34	12.34	4.05%	7,133,300
Mar 5, 2026	11.58	12.06	11.47	11.86	11.86	4.04%	6,140,961
Mar 4, 2026	11.20	11.49	11.07	11.40	11.40	0.97%	5,212,200
Mar 3, 2026	11.85	11.92	11.26	11.29	11.29	-4.81%	6,948,900
Mar 2, 2026	12.10	12.23	11.72	11.86	11.86	-2.79%	6,074,600
Feb 27, 2026	12.34	12.39	12.09	12.20	12.20	-1.13%	3,882,800
Feb 26, 2026	12.40	12.45	12.25	12.34	12.34	-0.24%	4,585,200
Feb 25, 2026	12.63	12.68	12.33	12.37	12.37	-2.06%	4,528,743
Feb 24, 2026	12.47	12.70	12.43	12.63	12.63	1.77%	6,236,590
Feb 13, 2026	12.40	12.60	12.28	12.41	12.41	-0.08%	5,624,900
Feb 12, 2026	12.46	12.49	12.30	12.42	12.42	-0.40%	6,133,197
Feb 11, 2026	12.38	12.70	12.38	12.47	12.47	0.65%	5,359,700