SHE:000598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.58	6.96	6.58	6.86	-	-0.15%	18,808,200
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
Apr 3, 2026	6.73	6.75	6.60	6.63	6.63	-1.49%	22,584,260
Apr 2, 2026	6.82	6.84	6.69	6.73	6.73	-1.61%	19,896,830
Apr 1, 2026	6.87	6.88	6.79	6.84	6.84	0.29%	17,141,360
Mar 31, 2026	6.79	6.91	6.78	6.82	6.82	0.29%	19,171,600
Mar 30, 2026	6.82	6.85	6.75	6.80	6.80	-0.87%	17,437,890
Mar 27, 2026	6.88	6.94	6.81	6.86	6.86	-0.72%	20,014,990
Mar 26, 2026	6.88	6.96	6.84	6.91	6.91	0.44%	25,460,140
Mar 25, 2026	6.75	6.92	6.68	6.88	6.88	2.08%	32,529,580
Mar 24, 2026	6.62	6.74	6.56	6.74	6.74	3.53%	30,937,040
Mar 23, 2026	6.92	6.93	6.47	6.51	6.51	-6.06%	64,132,160
Mar 20, 2026	6.95	7.04	6.92	6.93	6.93	-	27,852,560
Mar 19, 2026	7.01	7.12	6.90	6.93	6.93	-1.56%	43,498,980
Mar 18, 2026	7.10	7.13	7.01	7.04	7.04	-0.42%	25,204,480
Mar 17, 2026	7.13	7.17	7.07	7.07	7.07	-0.84%	21,059,200
Mar 16, 2026	7.21	7.25	7.11	7.13	7.13	-1.11%	28,244,000