SHE:000672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.00	19.38	17.85	18.94	18.94	4.58%	35,002,300
May 25, 2026	18.50	18.56	17.87	18.11	18.11	-2.84%	25,547,760
May 22, 2026	18.05	18.98	18.05	18.64	18.64	3.04%	34,675,980
May 21, 2026	18.42	19.49	18.01	18.09	18.09	-2.69%	51,450,110
May 20, 2026	17.75	19.29	17.60	18.59	18.59	2.42%	66,489,720
May 19, 2026	18.62	18.62	17.01	18.15	18.15	-3.97%	79,033,110
May 18, 2026	18.90	18.90	18.25	18.90	18.90	10.01%	19,683,490
May 15, 2026	16.88	17.71	16.73	17.18	17.18	2.32%	44,199,890
May 14, 2026	17.12	17.35	16.68	16.79	16.79	-2.50%	39,204,730
May 13, 2026	17.63	17.98	17.17	17.22	17.22	0.23%	68,629,470
May 12, 2026	16.05	17.18	15.90	17.18	17.18	9.99%	59,388,350
May 11, 2026	14.36	15.62	14.36	15.62	15.62	10.00%	40,684,290
May 8, 2026	14.44	14.47	14.10	14.20	14.20	-2.34%	21,114,520
May 7, 2026	14.41	14.63	14.23	14.54	14.54	0.76%	21,654,690
May 6, 2026	13.98	14.85	13.63	14.43	14.43	3.07%	39,540,380
Apr 30, 2026	13.40	14.15	13.03	14.00	14.00	6.14%	29,302,080
Apr 29, 2026	12.66	13.50	12.60	13.19	13.19	3.94%	25,397,600
Apr 28, 2026	13.32	13.33	12.53	12.69	12.69	-8.57%	36,059,410
Apr 27, 2026	13.70	14.08	13.69	13.88	13.88	1.39%	14,771,340
Apr 24, 2026	13.45	13.75	13.41	13.69	13.69	2.24%	14,739,330
Apr 23, 2026	13.76	13.83	13.27	13.39	13.39	-2.76%	14,326,090
Apr 22, 2026	13.33	13.82	13.20	13.77	13.77	3.38%	14,653,040
Apr 21, 2026	13.75	13.77	13.15	13.32	13.32	-2.49%	15,389,260
Apr 20, 2026	13.48	13.75	13.32	13.66	13.66	1.19%	9,095,443
Apr 17, 2026	13.36	13.54	13.32	13.50	13.50	0.07%	6,832,560
Apr 16, 2026	13.27	13.51	13.23	13.49	13.49	1.89%	8,204,760
Apr 15, 2026	13.38	13.44	13.18	13.24	13.24	-0.75%	7,747,764
Apr 14, 2026	13.22	13.39	12.94	13.34	13.34	1.68%	10,661,400
Apr 13, 2026	13.30	13.42	13.10	13.12	13.12	-2.02%	11,741,540
Apr 10, 2026	13.49	13.63	13.33	13.39	13.39	-	9,828,881
Apr 9, 2026	13.40	13.58	13.32	13.39	13.39	-1.47%	10,893,420
Apr 8, 2026	12.95	13.62	12.90	13.59	13.59	6.84%	16,233,620
Apr 7, 2026	12.65	12.89	12.60	12.72	12.72	0.47%	6,635,411
Apr 3, 2026	13.01	13.03	12.60	12.66	12.66	-2.24%	6,207,001
Apr 2, 2026	13.00	13.09	12.88	12.95	12.95	-1.15%	7,632,300
Apr 1, 2026	13.14	13.23	12.94	13.10	13.10	1.63%	11,722,610
Mar 31, 2026	13.12	13.50	12.85	12.89	12.89	-1.00%	10,968,200
Mar 30, 2026	12.46	13.08	12.42	13.02	13.02	2.92%	15,657,350
Mar 27, 2026	12.36	12.70	12.29	12.65	12.65	1.36%	7,109,595
Mar 26, 2026	12.64	12.73	12.40	12.48	12.48	-1.34%	8,220,060
Mar 25, 2026	12.55	12.71	12.47	12.65	12.65	1.52%	11,557,870
Mar 24, 2026	12.47	12.53	12.19	12.46	12.46	1.63%	10,810,480
Mar 23, 2026	12.60	12.71	12.18	12.26	12.26	-4.96%	18,488,540
Mar 20, 2026	13.21	13.25	12.88	12.90	12.90	-1.98%	15,540,190
Mar 19, 2026	13.95	13.99	13.11	13.16	13.16	-6.73%	25,553,220
Mar 18, 2026	14.05	14.17	13.74	14.11	14.11	2.25%	16,720,290
Mar 17, 2026	14.11	14.64	13.80	13.80	13.80	-0.22%	27,837,540
Mar 16, 2026	13.92	14.16	13.55	13.83	13.83	-0.79%	16,885,260
Mar 13, 2026	13.98	14.38	13.91	13.94	13.94	-0.29%	14,592,150
Mar 12, 2026	14.19	14.19	13.78	13.98	13.98	-1.34%	12,974,410