SHE:000633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,609,601
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%	12,318,101
Mar 19, 2026	7.11	7.14	6.85	6.87	6.87	-3.92%	9,929,600
Mar 18, 2026	7.18	7.18	7.04	7.15	7.15	0.28%	5,850,300
Mar 17, 2026	7.32	7.40	7.10	7.13	7.13	-2.86%	7,882,500
Mar 16, 2026	7.26	7.37	7.12	7.34	7.34	1.10%	11,322,320
Mar 13, 2026	7.35	7.44	7.23	7.26	7.26	-1.49%	8,186,400
Mar 12, 2026	7.45	7.48	7.33	7.37	7.37	-1.21%	9,002,431
Mar 11, 2026	7.60	7.69	7.44	7.46	7.46	-1.84%	14,525,100
Mar 10, 2026	7.58	7.68	7.55	7.60	7.60	0.80%	8,439,535
Mar 9, 2026	7.58	7.70	7.44	7.54	7.54	-2.08%	12,048,000
Mar 6, 2026	7.55	7.72	7.48	7.70	7.70	1.58%	7,888,700
Mar 5, 2026	7.66	7.72	7.52	7.58	7.58	1.20%	10,710,400
Mar 4, 2026	7.37	7.59	7.30	7.49	7.49	0.54%	10,277,120
Mar 3, 2026	7.91	7.95	7.42	7.45	7.45	-5.70%	18,035,020
Mar 2, 2026	8.00	8.16	7.66	7.90	7.90	-2.47%	22,862,401
Feb 27, 2026	7.94	8.12	7.90	8.10	8.10	2.14%	15,018,800
Feb 26, 2026	7.99	8.01	7.86	7.93	7.93	0.25%	7,831,770
Feb 25, 2026	8.00	8.05	7.88	7.91	7.91	-0.38%	10,837,770
Feb 24, 2026	7.71	7.96	7.69	7.94	7.94	4.20%	13,000,470
Feb 13, 2026	7.67	7.79	7.60	7.62	7.62	-1.17%	9,391,810
Feb 12, 2026	7.70	7.81	7.62	7.71	7.71	-	9,052,700