SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.11	27.99	24.38	25.74	25.74	-4.67%	70,725,744
May 6, 2026	25.11	27.32	24.81	27.00	27.00	6.72%	57,476,157
Apr 30, 2026	26.13	26.60	24.04	25.30	25.30	-5.28%	66,710,154
Apr 29, 2026	25.89	27.88	25.80	26.71	26.71	4.99%	66,493,113
Apr 28, 2026	24.00	25.44	23.60	25.44	25.44	9.99%	53,379,759
Apr 27, 2026	21.80	23.13	21.76	23.13	23.13	9.99%	22,032,840
Apr 24, 2026	19.64	21.60	19.61	21.03	21.03	7.08%	50,881,748
Apr 23, 2026	18.17	19.64	17.70	19.64	19.64	10.03%	31,373,029
Apr 22, 2026	18.28	19.10	17.82	17.85	17.85	-4.24%	26,114,831
Apr 21, 2026	18.41	18.85	18.21	18.64	18.64	1.64%	24,120,990
Apr 20, 2026	18.75	18.97	18.15	18.34	18.34	-2.24%	24,483,160
Apr 17, 2026	18.88	19.45	18.43	18.76	18.76	2.35%	38,687,796
Apr 16, 2026	16.94	18.33	16.52	18.33	18.33	10.02%	27,493,165
Apr 15, 2026	16.56	17.05	16.21	16.66	16.66	0.06%	15,061,735
Apr 14, 2026	16.99	17.13	16.37	16.65	16.65	-2.46%	25,844,467
Apr 13, 2026	17.30	18.50	17.01	17.07	17.07	-1.67%	27,883,960
Apr 10, 2026	17.18	17.64	16.39	17.36	17.36	2.84%	32,466,950
Apr 9, 2026	18.34	19.02	16.72	16.88	16.88	-7.30%	45,520,230
Apr 8, 2026	17.19	18.69	17.19	18.21	18.21	0.44%	38,433,150
Apr 7, 2026	17.85	18.39	17.06	18.13	18.13	8.43%	41,116,690
Apr 3, 2026	16.90	17.48	16.66	16.72	16.72	-1.53%	27,159,060
Apr 2, 2026	15.70	17.27	15.50	16.98	16.98	8.15%	37,218,500
Apr 1, 2026	15.88	16.26	15.49	15.70	15.70	-0.32%	20,932,410
Mar 31, 2026	15.66	16.35	15.61	15.75	15.75	0.70%	25,470,410
Mar 30, 2026	15.43	16.24	15.11	15.64	15.64	2.02%	24,838,910
Mar 27, 2026	14.67	15.41	14.60	15.33	15.33	4.07%	20,820,500
Mar 26, 2026	15.18	15.61	14.68	14.73	14.73	-2.58%	19,426,500
Mar 25, 2026	14.95	15.22	14.71	15.12	15.12	1.00%	21,597,700
Mar 24, 2026	13.75	15.08	13.73	14.97	14.97	9.03%	32,338,730
Mar 23, 2026	13.35	14.08	13.03	13.73	13.73	0.96%	22,607,618
Mar 20, 2026	14.20	14.35	13.47	13.60	13.60	-6.21%	23,200,317
Mar 19, 2026	14.71	14.93	14.03	14.50	14.50	-0.89%	26,500,610
Mar 18, 2026	14.44	15.00	14.01	14.63	14.63	2.88%	24,660,900
Mar 17, 2026	14.69	14.83	14.22	14.22	14.22	-2.27%	16,207,400
Mar 16, 2026	14.99	15.16	14.28	14.55	14.55	-3.19%	19,406,700
Mar 13, 2026	15.65	15.70	14.97	15.03	15.03	-3.96%	35,263,040
Mar 12, 2026	14.42	15.65	14.15	15.65	15.65	9.98%	29,551,010
Mar 11, 2026	14.41	14.49	14.15	14.23	14.23	-1.25%	13,455,720
Mar 10, 2026	14.00	14.80	13.89	14.41	14.41	1.55%	18,864,450
Mar 9, 2026	15.20	15.36	14.01	14.19	14.19	-5.08%	26,404,120
Mar 6, 2026	14.54	15.06	14.25	14.95	14.95	1.84%	23,825,400
Mar 5, 2026	14.70	15.07	14.19	14.68	14.68	-3.42%	30,117,970
Mar 4, 2026	15.47	15.80	14.96	15.20	15.20	-8.54%	42,134,840
Mar 3, 2026	15.91	17.00	15.33	16.62	16.62	7.23%	65,980,151
Mar 2, 2026	15.70	15.90	15.21	15.50	15.50	-1.52%	40,278,780
Feb 27, 2026	14.18	15.74	14.18	15.74	15.74	9.99%	35,376,690
Feb 26, 2026	16.45	16.45	14.31	14.31	14.31	-10.00%	49,028,910
Feb 25, 2026	14.48	15.90	14.24	15.90	15.90	10.03%	27,963,790
Feb 24, 2026	14.01	14.60	13.70	14.45	14.45	4.86%	23,290,550
Feb 13, 2026	13.91	14.26	13.75	13.78	13.78	-1.36%	11,590,900