SHE:000590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.46	9.46	9.17	9.28	-	-1.07%	1,933,800
Jun 10, 2026	9.38	9.43	9.17	9.38	9.38	-	3,821,400
Jun 9, 2026	9.46	9.59	9.30	9.38	9.38	-0.53%	4,790,200
Jun 8, 2026	10.00	10.00	9.18	9.43	9.43	-3.68%	4,802,223
Jun 5, 2026	9.76	9.93	9.59	9.79	9.79	0.62%	3,853,700
Jun 4, 2026	9.88	9.98	9.68	9.73	9.73	-2.31%	2,925,300
Jun 3, 2026	10.08	10.18	9.92	9.96	9.96	-1.48%	3,323,800
Jun 2, 2026	10.41	10.46	10.03	10.11	10.11	-3.16%	5,324,500
Jun 1, 2026	10.16	10.53	10.07	10.44	10.44	2.86%	5,045,721
May 29, 2026	10.24	10.29	10.03	10.15	10.15	-	3,667,400
May 28, 2026	10.07	10.36	9.98	10.15	10.15	0.79%	3,832,300
May 27, 2026	10.29	10.30	9.96	10.07	10.07	-1.66%	3,684,700
May 26, 2026	10.32	10.38	10.12	10.24	10.24	-0.87%	3,514,900
May 25, 2026	10.44	10.58	10.24	10.33	10.33	-1.05%	4,383,800
May 22, 2026	10.28	10.63	10.14	10.44	10.44	2.45%	3,961,800
May 21, 2026	10.57	10.75	10.12	10.19	10.19	-3.87%	4,931,202
May 20, 2026	10.47	10.70	10.21	10.60	10.60	1.15%	4,180,000
May 19, 2026	10.40	10.53	10.25	10.48	10.48	1.45%	3,536,300
May 18, 2026	10.45	10.46	10.24	10.33	10.33	-1.24%	4,605,200
May 15, 2026	10.75	10.77	10.40	10.46	10.46	-1.97%	4,467,000
May 14, 2026	10.86	10.86	10.66	10.67	10.67	-1.75%	3,547,600
May 13, 2026	10.82	10.95	10.70	10.86	10.86	0.56%	2,870,011
May 12, 2026	11.00	11.01	10.80	10.80	10.80	-1.91%	3,827,200
May 11, 2026	11.10	11.10	10.86	11.01	11.01	-0.18%	4,285,100
May 8, 2026	11.08	11.08	10.98	11.03	11.03	-0.09%	2,811,900
May 7, 2026	11.14	11.21	11.00	11.04	11.04	-0.72%	3,515,836
May 6, 2026	11.29	11.41	11.03	11.12	11.12	-0.36%	5,484,900
Apr 30, 2026	11.13	11.27	11.02	11.16	11.16	0.54%	3,724,736
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