SHE:000592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	7.28	7.35	7.04	7.31	7.31	-0.14%	107,431,900
Jun 18, 2026	7.50	7.54	7.26	7.32	7.32	-1.88%	91,889,460
Jun 17, 2026	7.62	7.73	7.43	7.46	7.46	-2.74%	88,242,960
Jun 16, 2026	7.62	7.73	7.45	7.67	7.67	0.79%	87,160,180
Jun 15, 2026	7.72	7.79	7.55	7.61	7.61	0.40%	91,834,740
Jun 12, 2026	7.50	7.75	7.39	7.58	7.58	2.43%	150,022,700
Jun 11, 2026	7.64	7.65	7.29	7.40	7.40	-2.89%	129,329,200
Jun 10, 2026	7.71	8.04	7.55	7.62	7.62	-1.42%	160,627,300
Jun 9, 2026	7.89	7.93	7.58	7.73	7.73	-0.90%	110,689,500
Jun 8, 2026	7.88	8.22	7.69	7.80	7.80	-3.23%	131,024,500
Jun 5, 2026	8.07	8.24	8.01	8.06	8.06	0.12%	107,030,000
Jun 4, 2026	8.16	8.29	8.01	8.05	8.05	-2.07%	100,058,000
Jun 3, 2026	8.42	8.54	8.13	8.22	8.22	-1.79%	114,749,400
Jun 2, 2026	8.59	8.59	8.05	8.37	8.37	-2.79%	142,191,000
Jun 1, 2026	8.58	8.74	8.53	8.61	8.61	0.35%	78,214,240
May 29, 2026	8.84	8.88	8.51	8.58	8.58	-3.38%	113,057,600
May 28, 2026	8.61	9.00	8.61	8.88	8.88	1.49%	118,636,700
May 27, 2026	9.28	9.36	8.70	8.75	8.75	-6.32%	187,142,400
May 26, 2026	9.65	9.91	9.30	9.34	9.34	-4.01%	146,451,000
May 25, 2026	9.99	10.03	9.64	9.73	9.73	-2.89%	133,146,400
May 22, 2026	10.01	10.09	9.83	10.02	10.02	0.20%	92,513,880
May 21, 2026	10.40	10.46	9.96	10.00	10.00	-3.75%	143,058,500
May 20, 2026	10.36	10.53	10.05	10.39	10.39	0.19%	146,668,400
May 19, 2026	10.30	10.48	10.20	10.37	10.37	-0.29%	123,281,300
May 18, 2026	10.79	10.96	10.36	10.40	10.40	-3.26%	165,226,300
May 15, 2026	11.00	11.12	10.39	10.75	10.75	-3.41%	245,557,400
May 14, 2026	12.30	12.36	11.11	11.13	11.13	-9.81%	340,703,900
May 13, 2026	11.90	12.46	11.65	12.34	12.34	3.01%	334,566,200
May 12, 2026	11.70	12.29	11.54	11.98	11.98	1.01%	334,677,900
May 11, 2026	11.45	12.04	11.26	11.86	11.86	3.67%	328,797,100
May 8, 2026	11.37	11.59	11.20	11.44	11.44	0.88%	256,710,700
May 7, 2026	10.90	11.52	10.84	11.34	11.34	3.94%	253,192,700
May 6, 2026	10.76	11.04	10.70	10.91	10.91	1.39%	152,501,100
Apr 30, 2026	10.75	10.85	10.62	10.76	10.76	1.13%	118,873,400
Apr 29, 2026	10.60	10.84	10.55	10.64	10.64	-2.56%	132,186,000
Apr 28, 2026	10.65	11.32	10.36	10.92	10.92	1.39%	210,556,900
Apr 27, 2026	10.51	10.91	10.36	10.77	10.77	0.37%	126,118,200
Apr 24, 2026	10.71	10.93	10.63	10.73	10.73	0.19%	103,929,200
Apr 23, 2026	10.99	11.04	10.70	10.71	10.71	-3.34%	145,771,000
Apr 22, 2026	10.93	11.21	10.82	11.08	11.08	0.45%	138,512,600
Apr 21, 2026	11.21	11.29	10.99	11.03	11.03	-3.25%	178,193,600
Apr 20, 2026	11.31	11.55	11.22	11.40	11.40	4.20%	273,637,400
Apr 17, 2026	11.08	11.18	10.93	10.94	10.94	-1.53%	142,954,500
Apr 16, 2026	11.17	11.17	10.94	11.11	11.11	-1.94%	180,690,300
Apr 15, 2026	11.16	11.49	10.98	11.33	11.33	0.27%	257,057,100
Apr 14, 2026	11.32	11.66	11.12	11.30	11.30	-3.34%	312,666,300
Apr 13, 2026	12.15	12.50	11.63	11.69	11.69	2.27%	384,319,600
Apr 10, 2026	11.91	12.26	11.31	11.43	11.43	-4.03%	405,271,600
Apr 9, 2026	12.23	12.29	11.77	11.91	11.91	-3.41%	239,413,700
Apr 8, 2026	12.01	12.48	11.87	12.33	12.33	2.24%	322,667,500