SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	17.60	18.20	17.49	18.10	18.10	3.19%	15,543,105
Jun 26, 2026	18.24	18.45	17.52	17.54	17.54	-4.41%	16,263,057
Jun 25, 2026	18.05	18.63	17.86	18.35	18.35	1.49%	19,990,670
Jun 24, 2026	18.30	18.67	18.06	18.08	18.08	-1.20%	15,652,630
Jun 23, 2026	18.29	18.79	18.23	18.30	18.30	-0.49%	26,474,680
Jun 22, 2026	17.08	18.44	17.08	18.39	18.39	7.23%	26,482,610
Jun 18, 2026	17.63	17.70	17.13	17.15	17.15	-2.83%	9,329,180
Jun 17, 2026	17.85	17.93	17.60	17.65	17.65	-1.29%	7,420,812
Jun 16, 2026	17.70	17.97	17.55	17.88	17.88	0.62%	12,396,380
Jun 15, 2026	17.49	18.10	17.32	17.77	17.77	2.19%	17,892,440
Jun 12, 2026	16.79	17.49	16.73	17.39	17.39	4.01%	16,826,060
Jun 11, 2026	16.78	17.07	16.61	16.72	16.72	-0.95%	8,099,241
Jun 10, 2026	16.53	16.93	16.48	16.88	16.88	1.63%	9,978,870
Jun 9, 2026	16.52	16.66	16.36	16.61	16.61	0.54%	9,999,215
Jun 8, 2026	16.80	16.96	16.41	16.52	16.52	-2.65%	12,881,515
Jun 5, 2026	17.04	17.26	16.90	16.97	16.97	-0.06%	10,533,190
Jun 4, 2026	17.20	17.35	16.88	16.98	16.98	-1.57%	10,425,560
Jun 3, 2026	17.32	17.45	17.09	17.25	17.25	-0.46%	10,426,130
Jun 2, 2026	17.32	17.45	17.19	17.33	17.33	-0.29%	9,612,631
Jun 1, 2026	17.22	17.44	17.11	17.38	17.38	0.75%	11,256,010
May 29, 2026	17.09	17.47	17.06	17.25	17.25	1.41%	11,777,950
May 28, 2026	17.35	17.35	16.95	17.01	17.01	-1.68%	10,292,630
May 27, 2026	17.53	17.76	17.19	17.30	17.30	-1.59%	10,486,980
May 26, 2026	17.43	17.79	17.39	17.58	17.58	0.74%	11,898,230
May 25, 2026	17.51	17.58	17.29	17.45	17.45	0.17%	7,912,537
May 22, 2026	17.63	17.71	17.33	17.42	17.42	-0.57%	11,870,180
May 21, 2026	17.71	18.27	17.51	17.52	17.52	-0.79%	15,975,930
May 20, 2026	17.82	17.82	17.57	17.66	17.66	-1.12%	8,018,184
May 19, 2026	17.75	17.91	17.60	17.86	17.86	0.51%	8,697,146
May 18, 2026	18.05	18.15	17.68	17.77	17.77	-1.82%	11,765,780
May 15, 2026	18.44	18.52	17.98	18.10	18.10	-1.90%	13,774,090
May 14, 2026	18.70	18.85	18.45	18.45	18.45	-1.28%	11,613,180
May 13, 2026	18.92	19.01	18.60	18.69	18.69	-1.01%	13,037,950
May 12, 2026	18.85	19.07	18.82	18.88	18.88	-0.16%	13,969,050
May 11, 2026	18.61	19.01	18.35	18.91	18.91	0.64%	16,423,380
May 8, 2026	18.86	18.96	18.73	18.79	18.79	-0.63%	11,265,420
May 7, 2026	19.06	19.16	18.83	18.91	18.91	-0.47%	11,416,170
May 6, 2026	18.85	19.15	18.83	19.00	19.00	0.69%	15,616,570
Apr 30, 2026	18.93	19.20	18.79	18.87	18.87	1.07%	23,433,320
Apr 29, 2026	18.41	18.68	18.41	18.67	18.67	0.70%	15,704,640
Apr 28, 2026	18.51	18.71	18.27	18.54	18.54	4.22%	25,622,780
Apr 27, 2026	17.79	17.99	17.74	17.79	17.79	0.23%	7,441,347
Apr 24, 2026	17.91	17.97	17.61	17.75	17.75	-0.95%	7,479,241
Apr 23, 2026	18.06	18.17	17.91	17.92	17.92	-1.16%	8,656,259
Apr 22, 2026	17.82	18.23	17.77	18.13	18.13	1.85%	11,288,200
Apr 21, 2026	17.92	17.98	17.73	17.80	17.80	-0.78%	9,315,430
Apr 20, 2026	18.15	18.15	17.82	17.94	17.94	-1.48%	12,391,690
Apr 17, 2026	18.35	18.35	18.13	18.21	18.21	-0.98%	8,643,740
Apr 16, 2026	18.38	18.49	18.31	18.39	18.39	0.33%	8,659,081
Apr 15, 2026	18.40	18.46	18.32	18.33	18.33	-	7,257,803