SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.92	26.30	24.70	25.20	25.20	0.20%	23,233,699
Jun 17, 2026	23.76	25.36	23.40	25.15	25.15	5.85%	32,810,800
Jun 16, 2026	23.00	24.11	22.53	23.76	23.76	4.81%	29,482,670
Jun 15, 2026	20.43	22.67	20.03	22.67	22.67	10.00%	27,788,852
Jun 12, 2026	20.42	21.50	20.16	20.61	20.61	-0.10%	16,570,042
Jun 11, 2026	21.87	22.38	20.42	20.63	20.63	-5.67%	23,344,200
Jun 10, 2026	21.79	22.09	20.76	21.87	21.87	1.72%	24,378,345
Jun 9, 2026	20.25	21.74	19.91	21.50	21.50	7.55%	20,483,946
Jun 8, 2026	19.80	20.64	19.54	19.99	19.99	-1.19%	9,355,026
Jun 5, 2026	20.39	21.05	19.90	20.23	20.23	-0.78%	10,638,930
Jun 4, 2026	20.41	20.70	20.04	20.39	20.39	-1.55%	9,621,897
Jun 3, 2026	20.76	20.95	20.29	20.71	20.71	-0.24%	11,068,942
Jun 2, 2026	21.26	21.49	20.50	20.76	20.76	-2.31%	13,054,170
Jun 1, 2026	20.65	21.78	20.48	21.25	21.25	3.21%	16,435,500
May 29, 2026	21.00	21.44	20.45	20.59	20.59	-2.56%	13,251,124
May 28, 2026	21.71	21.85	20.67	21.13	21.13	-2.98%	18,471,892
May 27, 2026	20.50	22.77	20.22	21.78	21.78	5.22%	33,163,891
May 26, 2026	22.20	22.20	20.22	20.70	20.70	-7.17%	26,366,222
May 25, 2026	23.16	23.24	22.01	22.30	22.30	-3.92%	21,389,810
May 22, 2026	23.28	23.65	22.88	23.21	23.21	-1.02%	20,965,085
May 21, 2026	24.49	25.20	23.32	23.45	23.45	-4.44%	32,120,640
May 20, 2026	24.03	25.65	24.03	24.54	24.54	0.78%	31,476,295
May 19, 2026	23.97	24.89	23.69	24.35	24.35	2.44%	30,298,577
May 18, 2026	22.97	24.00	22.40	23.77	23.77	0.98%	22,909,440
May 15, 2026	23.59	24.29	22.88	23.54	23.54	0.60%	28,261,700
May 14, 2026	23.66	24.28	23.40	23.40	23.40	-1.10%	22,931,530
May 13, 2026	22.60	24.30	22.23	23.66	23.66	4.69%	33,466,010
May 12, 2026	24.01	24.20	21.99	22.60	22.60	-7.45%	49,127,600
May 11, 2026	26.39	26.66	24.18	24.42	24.42	-7.11%	43,457,390
May 8, 2026	25.68	26.56	24.40	26.29	26.29	2.14%	48,689,290
May 7, 2026	27.11	27.99	24.38	25.74	25.74	-4.67%	70,725,740
May 6, 2026	25.11	27.32	24.81	27.00	27.00	6.72%	57,476,150
Apr 30, 2026	26.13	26.60	24.04	25.30	25.30	-5.28%	66,710,150
Apr 29, 2026	25.89	27.88	25.80	26.71	26.71	4.99%	66,493,110
Apr 28, 2026	24.00	25.44	23.60	25.44	25.44	9.99%	53,379,750
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%	50,881,740
Apr 23, 2026	18.17	19.64	17.70	19.64	19.64	10.03%	31,373,020
Apr 22, 2026	18.28	19.10	17.82	17.85	17.85	-4.24%	26,114,830
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%	38,687,790
Apr 16, 2026	16.94	18.33	16.52	18.33	18.33	10.02%	27,493,160
Apr 15, 2026	16.56	17.05	16.21	16.66	16.66	0.06%	15,061,730
Apr 14, 2026	16.99	17.13	16.37	16.65	16.65	-2.46%	25,844,460
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