SHE:000592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.75	11.16	10.75	11.13	-	2.02%	35,337,417
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
Apr 7, 2026	11.81	12.35	11.69	12.06	12.06	3.25%	318,632,800
Apr 3, 2026	12.31	12.48	11.62	11.68	11.68	-7.08%	359,655,131
Apr 2, 2026	12.38	12.85	12.10	12.57	12.57	4.58%	498,165,500
Apr 1, 2026	12.72	12.72	11.90	12.02	12.02	-5.95%	492,211,336
Mar 31, 2026	12.06	12.78	11.88	12.78	12.78	9.98%	445,250,757
Mar 30, 2026	10.40	11.62	10.26	11.62	11.62	10.04%	430,631,442
Mar 27, 2026	10.55	10.80	10.51	10.56	10.56	-1.22%	162,643,300
Mar 26, 2026	11.29	11.35	10.63	10.69	10.69	-4.30%	298,249,300
Mar 25, 2026	10.03	11.17	10.03	11.17	11.17	10.05%	298,129,400
Mar 24, 2026	10.22	10.33	9.83	10.15	10.15	-2.03%	218,401,900
Mar 23, 2026	9.65	10.62	9.49	10.36	10.36	3.60%	274,190,800
Mar 20, 2026	10.41	10.74	10.00	10.00	10.00	-3.47%	170,282,000
Mar 19, 2026	10.51	10.77	10.25	10.36	10.36	-3.09%	134,293,400
Mar 18, 2026	10.51	10.77	10.22	10.69	10.69	0.38%	147,415,800
Mar 17, 2026	11.20	11.40	10.63	10.65	10.65	-4.48%	183,349,900
Mar 16, 2026	10.90	11.26	10.80	11.15	11.15	1.09%	143,267,200
Mar 13, 2026	11.00	11.36	10.75	11.03	11.03	-0.63%	191,454,900
Mar 12, 2026	11.42	11.45	10.95	11.10	11.10	-3.14%	183,225,200
Mar 11, 2026	11.70	11.77	11.41	11.46	11.46	-3.05%	197,803,000
Mar 10, 2026	11.51	11.92	11.48	11.82	11.82	1.72%	213,709,800
Mar 9, 2026	12.23	12.40	11.50	11.62	11.62	-3.49%	260,236,600
Mar 6, 2026	12.21	12.55	11.80	12.04	12.04	-1.31%	280,664,300
Mar 5, 2026	12.53	12.95	12.05	12.20	12.20	-5.28%	442,622,900
Mar 4, 2026	11.72	13.20	11.72	12.88	12.88	6.18%	509,921,700
Mar 3, 2026	11.91	13.15	11.55	12.13	12.13	-0.08%	522,775,600
Mar 2, 2026	11.58	12.41	11.17	12.14	12.14	2.71%	453,843,000
Feb 27, 2026	10.82	12.16	10.61	11.82	11.82	6.97%	496,899,876
Feb 26, 2026	11.21	11.83	10.95	11.05	11.05	0.18%	288,770,500
Feb 25, 2026	10.79	11.18	10.62	11.03	11.03	0.91%	181,408,000
Feb 24, 2026	10.71	11.08	10.60	10.93	10.93	3.11%	206,497,200
Feb 13, 2026	10.67	11.07	10.56	10.60	10.60	1.34%	197,818,400