SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	8.43	8.49	8.30	8.44	8.44	-0.35%	74,347,010
May 21, 2026	8.45	8.64	8.37	8.47	8.47	-0.12%	107,217,100
May 20, 2026	8.58	8.58	8.35	8.48	8.48	-1.62%	113,580,900
May 19, 2026	8.56	8.86	8.55	8.62	8.62	0.12%	116,272,400
May 18, 2026	8.83	8.83	8.58	8.61	8.61	-2.93%	103,452,800
May 15, 2026	8.87	9.01	8.76	8.87	8.87	-0.34%	101,658,200
May 14, 2026	9.09	9.11	8.90	8.90	8.90	-2.09%	103,606,100
May 13, 2026	9.15	9.16	9.07	9.09	9.09	-0.87%	74,625,740
May 12, 2026	9.30	9.30	9.16	9.17	9.17	-1.40%	74,366,200
May 11, 2026	9.26	9.30	9.17	9.30	9.30	0.11%	99,019,550
May 8, 2026	9.35	9.38	9.26	9.29	9.29	-0.75%	90,204,760
May 7, 2026	9.43	9.49	9.35	9.36	9.36	-0.95%	88,861,080
May 6, 2026	9.55	9.59	9.43	9.45	9.45	-0.84%	91,065,070
Apr 30, 2026	9.68	9.68	9.52	9.53	9.53	-1.65%	80,847,600
Apr 29, 2026	9.69	9.71	9.65	9.69	9.69	-0.41%	61,875,640
Apr 28, 2026	9.70	9.82	9.66	9.73	9.73	-1.02%	65,954,730
Apr 27, 2026	9.89	9.91	9.82	9.83	9.83	-0.81%	60,535,830
Apr 24, 2026	9.98	9.99	9.90	9.91	9.91	-1.00%	67,751,530
Apr 23, 2026	9.96	10.14	9.96	10.01	10.01	0.10%	83,967,120
Apr 22, 2026	9.97	10.19	9.90	10.00	10.00	0.40%	115,327,000
Apr 21, 2026	10.02	10.03	9.95	9.96	9.96	-0.80%	56,824,220
Apr 20, 2026	10.06	10.13	10.02	10.04	10.04	-0.20%	71,858,730
Apr 17, 2026	10.12	10.15	10.03	10.06	10.06	-0.89%	72,104,030
Apr 16, 2026	10.03	10.33	10.03	10.15	10.15	1.10%	121,600,700
Apr 15, 2026	10.11	10.13	10.03	10.04	10.04	-0.69%	33,445,340
Apr 14, 2026	10.13	10.15	10.06	10.11	10.11	0.10%	36,756,200
Apr 13, 2026	10.04	10.12	10.02	10.10	10.10	-0.20%	46,072,150
Apr 10, 2026	10.01	10.22	10.01	10.12	10.12	1.00%	65,824,890
Apr 9, 2026	10.09	10.11	10.01	10.02	10.02	-1.28%	44,650,920
Apr 8, 2026	10.05	10.15	10.03	10.15	10.15	1.70%	66,911,180
Apr 7, 2026	10.01	10.02	9.92	9.98	9.98	-0.50%	33,197,580
Apr 3, 2026	10.04	10.14	9.99	10.03	10.03	0.50%	45,889,850
Apr 2, 2026	10.03	10.09	9.96	9.98	9.98	-0.50%	43,593,890
Apr 1, 2026	10.10	10.11	9.99	10.03	10.03	0.30%	43,206,620
Mar 31, 2026	9.96	10.19	9.96	10.00	10.00	0.50%	64,090,050
Mar 30, 2026	9.90	9.98	9.88	9.95	9.95	-0.60%	39,437,400
Mar 27, 2026	9.92	10.03	9.90	10.01	10.01	0.10%	40,342,820
Mar 26, 2026	10.12	10.16	9.99	10.00	10.00	-1.38%	51,936,370
Mar 25, 2026	10.11	10.17	10.08	10.14	10.14	-	57,836,800
Mar 24, 2026	10.14	10.17	9.96	10.14	10.14	1.00%	54,109,270
Mar 23, 2026	10.22	10.34	10.01	10.04	10.04	-3.37%	80,926,860
Mar 20, 2026	10.62	10.67	10.38	10.39	10.39	-2.17%	64,965,290
Mar 19, 2026	10.73	10.75	10.61	10.62	10.62	-1.39%	47,865,850
Mar 18, 2026	10.82	10.84	10.73	10.77	10.77	-0.65%	43,995,340
Mar 17, 2026	10.86	10.93	10.82	10.84	10.84	-0.09%	51,874,850
Mar 16, 2026	10.80	10.86	10.74	10.85	10.85	0.28%	46,018,800
Mar 13, 2026	10.81	10.88	10.79	10.82	10.82	-0.18%	47,130,690
Mar 12, 2026	10.86	10.88	10.81	10.84	10.84	-0.46%	37,338,450
Mar 11, 2026	10.81	10.93	10.79	10.89	10.89	0.74%	59,578,750
Mar 10, 2026	10.80	10.83	10.79	10.81	10.81	0.28%	35,932,720