SHE:000633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	4.87	4.91	4.73	4.80	4.80	-2.24%	9,168,058
Jun 25, 2026	4.95	5.05	4.82	4.91	4.91	-1.60%	9,715,100
Jun 24, 2026	5.26	5.28	4.90	4.99	4.99	-5.31%	15,488,864
Jun 23, 2026	5.26	5.40	5.20	5.27	5.27	-	13,078,400
Jun 22, 2026	5.19	5.28	5.01	5.27	5.27	1.93%	14,192,361
Jun 18, 2026	5.16	5.23	5.00	5.17	5.17	0.19%	12,330,100
Jun 17, 2026	5.50	5.59	5.13	5.16	5.16	-3.55%	16,406,977
Jun 16, 2026	5.30	5.38	5.20	5.35	5.35	0.38%	11,380,577
Jun 15, 2026	5.43	5.60	5.27	5.33	5.33	-0.93%	12,561,261
Jun 12, 2026	5.33	5.45	5.23	5.38	5.38	1.89%	9,291,417
Jun 11, 2026	5.25	5.32	5.16	5.28	5.28	-0.19%	8,295,414
Jun 10, 2026	5.27	5.58	5.15	5.29	5.29	-0.94%	12,585,107
Jun 9, 2026	5.35	5.41	5.26	5.34	5.34	0.56%	7,519,593
Jun 8, 2026	5.39	5.55	5.21	5.31	5.31	-4.32%	9,859,097
Jun 5, 2026	5.44	5.65	5.34	5.55	5.55	1.46%	9,746,100
Jun 4, 2026	5.53	5.58	5.41	5.47	5.47	-2.15%	8,015,421
Jun 3, 2026	5.67	5.68	5.49	5.59	5.59	-1.76%	8,004,720
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