SHE:000678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.75	12.16	11.70	12.16	12.16	4.38%	17,978,772
Jun 1, 2026	11.44	11.84	11.37	11.65	11.65	1.84%	8,836,394
May 29, 2026	11.79	11.99	11.40	11.44	11.44	-3.46%	12,897,282
May 28, 2026	11.60	12.02	11.52	11.85	11.85	0.77%	11,766,800
May 27, 2026	12.16	12.30	11.69	11.76	11.76	-6.15%	21,150,173
May 26, 2026	12.20	12.96	12.10	12.53	12.53	4.42%	25,927,234
May 25, 2026	12.37	12.43	11.91	12.00	12.00	-3.07%	16,702,212
May 22, 2026	12.30	12.47	11.90	12.38	12.38	0.24%	14,722,015
May 21, 2026	12.51	12.80	12.30	12.35	12.35	-0.72%	20,120,707
May 20, 2026	13.15	13.17	12.43	12.44	12.44	-5.76%	23,414,950
May 19, 2026	13.19	13.29	12.95	13.20	13.20	0.08%	18,418,270
May 18, 2026	13.05	13.40	12.85	13.19	13.19	-1.93%	32,417,810
May 15, 2026	12.92	13.80	12.72	13.45	13.45	2.05%	49,759,890
May 14, 2026	13.31	13.90	13.04	13.18	13.18	-0.15%	48,388,970
May 13, 2026	12.81	13.29	12.58	13.20	13.20	3.04%	31,717,280
May 12, 2026	12.99	13.19	12.81	12.81	12.81	-0.85%	30,240,170
May 11, 2026	13.40	13.40	12.89	12.92	12.92	-4.23%	54,873,370
May 8, 2026	12.21	13.49	12.04	13.49	13.49	10.03%	58,265,140
May 7, 2026	11.84	12.39	11.77	12.26	12.26	3.90%	17,561,390
May 6, 2026	11.64	11.83	11.63	11.80	11.80	1.37%	8,492,159
Apr 30, 2026	11.45	11.73	11.39	11.64	11.64	1.31%	8,388,538
Apr 29, 2026	11.43	11.54	11.42	11.49	11.49	0.61%	6,028,228
Apr 28, 2026	11.80	11.81	11.41	11.42	11.42	-2.97%	10,043,790
Apr 27, 2026	11.64	11.87	11.61	11.77	11.77	0.26%	6,503,273
Apr 24, 2026	12.00	12.01	11.74	11.74	11.74	-3.22%	10,390,100
Apr 23, 2026	12.01	12.30	11.80	12.13	12.13	0.66%	15,050,880
Apr 22, 2026	12.01	12.16	11.93	12.05	12.05	-0.33%	10,554,180
Apr 21, 2026	12.40	12.40	12.01	12.09	12.09	-2.74%	14,562,570
Apr 20, 2026	12.31	12.46	12.08	12.43	12.43	1.30%	12,819,070
Apr 17, 2026	12.52	12.62	12.25	12.27	12.27	-2.77%	17,193,510
Apr 16, 2026	12.74	12.79	12.53	12.62	12.62	0.16%	11,662,900
Apr 15, 2026	12.80	12.90	12.52	12.60	12.60	-2.63%	17,901,560
Apr 14, 2026	12.75	13.18	12.36	12.94	12.94	2.05%	31,397,930
Apr 13, 2026	12.85	12.87	12.55	12.68	12.68	-2.54%	18,744,310
Apr 10, 2026	12.95	13.28	12.84	13.01	13.01	-	27,106,030
Apr 9, 2026	13.20	13.54	12.88	13.01	13.01	-4.83%	34,273,600
Apr 8, 2026	13.55	14.44	13.30	13.67	13.67	0.51%	57,682,050
Apr 7, 2026	13.02	13.61	12.68	13.60	13.60	3.42%	37,976,670
Apr 3, 2026	12.93	13.30	12.79	13.15	13.15	0.69%	32,726,550
Apr 2, 2026	12.69	13.12	12.58	13.06	13.06	0.69%	28,968,750
Apr 1, 2026	12.80	13.40	12.55	12.97	12.97	2.61%	48,348,140
Mar 31, 2026	11.53	12.64	11.50	12.64	12.64	10.01%	25,075,720
Mar 30, 2026	11.40	11.57	11.29	11.49	11.49	-0.69%	6,635,900
Mar 27, 2026	11.31	11.59	11.31	11.57	11.57	0.09%	7,607,619
Mar 26, 2026	11.67	12.19	11.55	11.56	11.56	-1.45%	13,289,670
Mar 25, 2026	11.66	11.78	11.54	11.73	11.73	0.60%	10,415,500
Mar 24, 2026	11.72	11.94	11.42	11.66	11.66	0.60%	12,986,570
Mar 23, 2026	11.30	12.24	11.22	11.59	11.59	1.22%	23,152,090
Mar 20, 2026	11.79	11.94	11.45	11.45	11.45	-2.88%	7,561,523
Mar 19, 2026	12.09	12.09	11.74	11.79	11.79	-3.44%	8,858,830