SHE:000598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.88	6.90	6.71	6.79	6.79	-1.74%	27,567,500
Jun 17, 2026	6.91	6.96	6.83	6.91	6.91	-0.14%	22,287,550
Jun 16, 2026	6.95	7.00	6.90	6.92	6.92	-1.00%	19,012,060
Jun 15, 2026	7.03	7.08	6.90	6.99	6.99	-0.57%	26,335,480
Jun 12, 2026	6.95	7.06	6.88	7.03	7.03	1.74%	26,512,630
Jun 11, 2026	6.78	6.94	6.72	6.91	6.91	1.92%	24,306,800
Jun 10, 2026	6.75	6.84	6.71	6.78	6.78	0.15%	21,529,000
Jun 9, 2026	6.74	6.83	6.70	6.77	6.77	0.30%	18,724,910
Jun 8, 2026	6.85	6.87	6.68	6.75	6.75	-1.75%	29,475,798
Jun 5, 2026	6.93	6.98	6.85	6.87	6.87	-0.72%	25,726,900
Jun 4, 2026	7.07	7.12	6.89	6.92	6.92	-2.26%	29,297,300
Jun 3, 2026	7.14	7.14	7.00	7.08	7.08	-1.26%	28,480,720
Jun 2, 2026	7.11	7.19	7.09	7.17	7.17	0.42%	32,963,840
Jun 1, 2026	7.01	7.15	6.93	7.14	7.14	1.85%	45,962,930
May 29, 2026	6.86	7.04	6.86	7.01	7.01	1.89%	46,133,900
May 28, 2026	6.86	6.96	6.84	6.88	6.88	0.15%	26,510,810
May 27, 2026	6.88	6.94	6.82	6.87	6.87	-0.58%	26,956,500
May 26, 2026	6.72	6.94	6.68	6.91	6.91	2.83%	44,577,180
May 25, 2026	6.60	6.73	6.60	6.72	6.72	2.13%	26,482,280
May 22, 2026	6.58	6.62	6.52	6.58	6.58	0.46%	16,209,490
May 21, 2026	6.59	6.68	6.55	6.55	6.55	-0.46%	24,571,610
May 20, 2026	6.66	6.66	6.56	6.58	6.58	-1.20%	25,139,800
May 19, 2026	6.54	6.68	6.52	6.66	6.66	1.99%	36,415,660
May 18, 2026	6.58	6.61	6.50	6.53	6.53	-0.76%	30,630,010
May 15, 2026	6.66	6.67	6.54	6.58	6.58	-1.35%	39,300,980
May 14, 2026	6.74	6.78	6.66	6.67	6.67	-1.04%	32,461,950
May 13, 2026	6.75	6.76	6.69	6.74	6.74	-	31,018,750
May 12, 2026	6.74	6.78	6.72	6.74	6.74	-0.15%	29,255,990
May 11, 2026	6.75	6.77	6.68	6.75	6.75	0.15%	27,334,220
May 8, 2026	6.76	6.83	6.71	6.74	6.74	-0.15%	22,417,590
May 7, 2026	6.78	6.81	6.69	6.75	6.75	-0.44%	32,453,550
May 6, 2026	6.91	6.92	6.74	6.78	6.78	-1.74%	49,567,010
Apr 30, 2026	6.95	6.96	6.83	6.90	6.90	-1.00%	27,788,960
Apr 29, 2026	6.85	7.00	6.80	6.97	6.97	1.75%	27,312,300
Apr 28, 2026	6.83	6.92	6.76	6.85	6.85	0.88%	25,919,680
Apr 27, 2026	6.88	6.90	6.77	6.79	6.79	-1.16%	16,710,460
Apr 24, 2026	6.89	6.93	6.84	6.87	6.87	-0.58%	16,815,300
Apr 23, 2026	6.80	6.92	6.79	6.91	6.91	1.62%	20,458,160
Apr 22, 2026	6.82	6.85	6.78	6.80	6.80	-0.58%	12,444,850
Apr 21, 2026	6.68	6.85	6.65	6.84	6.84	2.55%	27,361,920
Apr 20, 2026	6.62	6.68	6.60	6.67	6.67	0.76%	16,144,550
Apr 17, 2026	6.66	6.67	6.61	6.62	6.62	-0.60%	18,320,900
Apr 16, 2026	6.68	6.71	6.65	6.66	6.66	-0.30%	17,780,410
Apr 15, 2026	6.60	6.69	6.58	6.68	6.68	1.52%	23,344,890
Apr 14, 2026	6.63	6.65	6.56	6.58	6.58	-0.30%	17,570,450
Apr 13, 2026	6.67	6.69	6.59	6.60	6.60	-1.49%	22,904,420
Apr 10, 2026	6.65	6.73	6.63	6.70	6.70	1.21%	21,315,000
Apr 9, 2026	6.69	6.70	6.60	6.62	6.62	-1.63%	19,003,500
Apr 8, 2026	6.65	6.74	6.65	6.73	6.73	2.12%	24,796,420
Apr 7, 2026	6.64	6.65	6.57	6.59	6.59	-0.60%	16,687,120