SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.86	10.25	9.72	10.01	10.01	2.14%	33,234,889
Jul 9, 2026	10.01	10.10	9.48	9.80	9.80	-2.78%	41,378,670
Jul 8, 2026	10.35	10.41	10.07	10.08	10.08	-2.70%	26,400,030
Jul 7, 2026	10.48	10.59	10.30	10.36	10.36	-1.99%	23,823,423
Jul 6, 2026	10.80	11.00	10.53	10.57	10.57	-1.67%	38,684,910
Jul 3, 2026	10.70	10.90	10.64	10.75	10.75	1.70%	38,415,424
Jul 2, 2026	10.65	10.81	10.47	10.57	10.57	-	35,433,710
Jul 1, 2026	10.49	10.69	10.24	10.57	10.57	-0.19%	34,189,670
Jun 30, 2026	10.63	10.77	10.40	10.59	10.59	-3.11%	40,041,360
Jun 29, 2026	10.86	11.05	10.60	10.93	10.93	0.55%	33,120,953
Jun 26, 2026	11.35	11.44	10.76	10.87	10.87	-4.65%	40,437,487
Jun 25, 2026	11.68	11.84	11.31	11.40	11.40	-5.00%	55,179,810
Jun 24, 2026	11.59	12.28	11.46	12.00	12.00	3.99%	70,082,996
Jun 23, 2026	12.47	12.55	11.51	11.54	11.54	-4.86%	92,133,883
Jun 22, 2026	11.04	12.13	10.97	12.13	12.13	9.97%	88,377,072
Jun 18, 2026	11.00	11.32	10.80	11.03	11.03	0.55%	39,783,810
Jun 17, 2026	10.96	11.25	10.83	10.97	10.97	-0.54%	36,314,010
Jun 16, 2026	11.36	11.47	10.99	11.03	11.03	-4.83%	51,932,660
Jun 15, 2026	11.48	11.75	11.39	11.59	11.59	1.40%	56,285,343
Jun 12, 2026	10.75	11.64	10.71	11.43	11.43	8.03%	74,905,140
Jun 11, 2026	10.51	10.74	10.45	10.58	10.58	0.28%	24,594,360
Jun 10, 2026	10.46	10.62	10.29	10.55	10.55	-0.66%	24,136,950
Jun 9, 2026	10.56	10.66	10.18	10.62	10.62	1.82%	28,218,814
Jun 8, 2026	10.76	10.95	10.32	10.43	10.43	-6.54%	39,034,549
Jun 5, 2026	11.43	11.51	11.09	11.16	11.16	-2.53%	40,740,610
Jun 4, 2026	11.94	11.94	11.40	11.45	11.45	-5.37%	49,637,540
Jun 3, 2026	12.10	12.37	11.94	12.10	12.10	-0.98%	45,249,030
Jun 2, 2026	11.84	12.28	11.75	12.22	12.22	3.74%	44,780,770
Jun 1, 2026	11.57	11.90	11.54	11.78	11.78	1.90%	35,417,180
May 29, 2026	11.98	12.26	11.51	11.56	11.56	-2.20%	44,009,420
May 28, 2026	11.99	12.10	11.55	11.82	11.82	-2.31%	41,942,920
May 27, 2026	12.33	12.53	12.04	12.10	12.10	-3.12%	53,998,500
May 26, 2026	12.08	12.57	11.75	12.49	12.49	4.48%	84,359,210
May 25, 2026	12.55	12.60	12.19	12.28	11.96	-1.52%	36,999,470
May 22, 2026	11.96	12.60	11.84	12.47	12.14	5.23%	49,070,610
May 21, 2026	12.39	12.55	11.81	11.85	11.54	-3.19%	44,805,610
May 20, 2026	11.90	12.62	11.88	12.24	11.92	2.17%	48,890,470
May 19, 2026	11.87	12.04	11.61	11.98	11.66	1.78%	32,051,310
May 18, 2026	11.69	11.88	11.55	11.77	11.46	-1.18%	29,273,090
May 15, 2026	12.56	12.65	11.81	11.91	11.59	-5.92%	58,621,990
May 14, 2026	13.00	13.20	12.66	12.66	12.32	-2.76%	41,797,300
May 13, 2026	12.91	13.16	12.79	13.02	12.68	0.77%	38,971,310
May 12, 2026	13.23	13.33	12.80	12.92	12.58	-1.60%	41,804,330
May 11, 2026	13.38	13.56	13.01	13.13	12.78	-0.76%	53,518,750
May 8, 2026	13.42	13.48	13.12	13.23	12.88	-2.29%	46,726,230
May 7, 2026	13.67	13.75	13.35	13.54	13.18	-1.10%	49,374,530
May 6, 2026	13.46	13.79	13.30	13.69	13.33	3.01%	66,421,850
Apr 30, 2026	13.30	13.65	13.13	13.29	12.94	-0.97%	41,125,590
Apr 29, 2026	12.88	13.43	12.80	13.42	13.06	4.19%	51,173,560
Apr 28, 2026	13.20	13.20	12.82	12.88	12.54	-2.20%	37,544,690