SHE:000633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.82	5.83	5.58	5.69	5.69	-1.22%	7,914,400
Jun 1, 2026	5.57	5.84	5.45	5.76	5.76	3.41%	10,526,197
May 29, 2026	5.80	5.85	5.54	5.57	5.57	-3.63%	8,511,519
May 28, 2026	5.73	5.83	5.63	5.78	5.78	-	9,063,500
May 27, 2026	5.95	6.02	5.73	5.78	5.78	-2.86%	9,658,000
May 26, 2026	6.17	6.18	5.88	5.95	5.95	-3.72%	10,188,800
May 25, 2026	6.21	6.35	6.12	6.18	6.18	-	10,687,600
May 22, 2026	6.06	6.22	5.92	6.18	6.18	3.00%	9,382,500
May 21, 2026	6.25	6.39	5.98	6.00	6.00	-3.54%	10,206,000
May 20, 2026	6.29	6.34	6.16	6.22	6.22	-2.05%	7,246,700
May 19, 2026	6.34	6.45	6.26	6.35	6.35	-0.16%	8,924,521
May 18, 2026	6.27	6.38	6.21	6.36	6.36	0.79%	11,448,620
May 15, 2026	6.35	6.49	6.28	6.31	6.31	-1.10%	10,766,490
May 14, 2026	6.57	6.59	6.34	6.38	6.38	-2.74%	11,351,390
May 13, 2026	6.57	6.64	6.51	6.56	6.56	0.46%	8,882,400
May 12, 2026	6.81	6.84	6.50	6.53	6.53	-4.25%	12,585,320
May 11, 2026	6.94	6.94	6.74	6.82	6.82	-0.73%	9,663,600
May 8, 2026	6.74	6.88	6.73	6.87	6.87	1.48%	8,286,300
May 7, 2026	6.84	6.90	6.75	6.77	6.77	-0.88%	10,074,800
May 6, 2026	6.90	6.94	6.76	6.83	6.83	-	9,447,300
Apr 30, 2026	6.79	6.95	6.77	6.83	6.83	0.15%	7,587,900
Apr 29, 2026	6.67	6.90	6.60	6.82	6.82	2.40%	10,606,400
Apr 28, 2026	6.62	6.75	6.58	6.66	6.66	-0.15%	11,264,800
Apr 27, 2026	6.47	6.69	6.39	6.67	6.67	1.83%	12,197,400
Apr 24, 2026	6.38	6.57	6.27	6.55	6.55	2.50%	9,506,511
Apr 23, 2026	6.51	6.55	6.35	6.39	6.39	-2.29%	9,351,560
Apr 22, 2026	6.57	6.59	6.45	6.54	6.54	-0.91%	11,025,500
Apr 21, 2026	6.77	6.78	6.52	6.60	6.60	-2.94%	14,419,230
Apr 20, 2026	6.77	6.90	6.74	6.80	6.80	0.29%	10,609,600
Apr 17, 2026	6.80	6.86	6.71	6.78	6.78	-0.44%	7,935,001
Apr 16, 2026	6.69	6.84	6.65	6.81	6.81	1.64%	7,188,500
Apr 15, 2026	6.90	6.91	6.66	6.70	6.70	-2.05%	8,528,400
Apr 14, 2026	6.98	7.03	6.74	6.84	6.84	-1.01%	7,389,900
Apr 13, 2026	6.91	6.96	6.79	6.91	6.91	-	6,681,300
Apr 10, 2026	6.93	7.01	6.85	6.91	6.91	0.73%	7,047,781
Apr 9, 2026	6.95	7.07	6.81	6.86	6.86	-1.58%	9,735,600
Apr 8, 2026	6.69	7.16	6.68	6.97	6.97	5.93%	17,139,300
Apr 7, 2026	6.46	6.62	6.40	6.58	6.58	2.65%	9,611,939
Apr 3, 2026	6.65	6.69	6.33	6.41	6.41	-3.03%	7,385,200
Apr 2, 2026	6.74	6.77	6.52	6.61	6.61	-1.93%	9,363,676
Apr 1, 2026	6.85	6.88	6.67	6.74	6.74	0.75%	7,897,300
Mar 31, 2026	6.81	6.93	6.67	6.69	6.69	-1.76%	9,959,200
Mar 30, 2026	6.68	6.84	6.60	6.81	6.81	1.34%	13,255,000
Mar 27, 2026	6.40	6.72	6.36	6.72	6.72	3.86%	10,441,240
Mar 26, 2026	6.61	6.67	6.42	6.47	6.47	-2.12%	8,082,300
Mar 25, 2026	6.59	6.65	6.51	6.61	6.61	1.85%	9,761,887
Mar 24, 2026	6.32	6.49	6.18	6.49	6.49	5.36%	12,988,300
Mar 23, 2026	6.55	6.55	6.06	6.16	6.16	-7.09%	17,017,010
Mar 20, 2026	6.96	6.99	6.62	6.63	6.63	-3.49%	12,318,100
Mar 19, 2026	7.11	7.14	6.85	6.87	6.87	-3.92%	9,929,600