SHE:000680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.23	10.75	10.15	10.48	10.48	3.25%	30,177,283
Jun 11, 2026	10.41	10.49	9.69	10.15	10.15	-3.70%	43,394,170
Jun 10, 2026	11.17	11.20	10.43	10.54	10.54	-6.39%	33,822,357
Jun 9, 2026	10.98	11.30	10.68	11.26	11.26	2.18%	34,964,435
Jun 8, 2026	11.10	11.68	10.96	11.12	11.02	2.02%	45,106,188
Jun 5, 2026	10.80	11.07	10.75	10.90	10.80	0.46%	27,888,870
Jun 4, 2026	10.82	10.96	10.72	10.85	10.75	0.28%	14,709,950
Jun 3, 2026	11.00	11.01	10.73	10.82	10.72	-1.55%	11,553,350
Jun 2, 2026	11.25	11.38	10.93	10.99	10.89	-2.31%	15,487,100
Jun 1, 2026	10.70	11.42	10.69	11.25	11.15	4.55%	29,928,260
May 29, 2026	10.88	11.06	10.72	10.76	10.66	-0.74%	15,776,440
May 28, 2026	11.02	11.16	10.67	10.84	10.74	-2.43%	22,439,010
May 27, 2026	11.40	11.40	11.02	11.11	11.01	-2.97%	19,724,570
May 26, 2026	11.57	11.62	11.35	11.45	11.35	-1.55%	13,666,600
May 25, 2026	11.68	11.87	11.55	11.63	11.53	-	15,860,050
May 22, 2026	11.59	11.80	11.35	11.63	11.53	0.61%	17,911,990
May 21, 2026	11.56	12.06	11.50	11.56	11.46	-0.09%	19,647,830
May 20, 2026	11.39	11.72	11.22	11.57	11.47	1.22%	21,618,190
May 19, 2026	11.56	11.59	11.29	11.43	11.33	-0.09%	12,579,600
May 18, 2026	11.80	11.81	11.23	11.44	11.34	-3.46%	24,351,150
May 15, 2026	11.80	12.06	11.74	11.85	11.74	0.51%	19,852,860
May 14, 2026	12.13	12.20	11.78	11.79	11.68	-2.80%	15,521,970
May 13, 2026	12.11	12.18	12.01	12.13	12.02	-0.08%	18,085,660
May 12, 2026	12.56	12.62	12.11	12.14	12.03	-3.27%	24,359,550
May 11, 2026	12.50	12.85	12.35	12.55	12.44	3.98%	41,371,100
May 8, 2026	12.45	12.49	12.05	12.07	11.96	-3.44%	27,464,200
May 7, 2026	12.33	12.73	12.33	12.50	12.39	1.63%	21,485,340
May 6, 2026	12.07	12.35	11.92	12.30	12.19	3.27%	31,389,320
Apr 30, 2026	12.18	12.42	11.89	11.91	11.80	0.76%	39,893,400
Apr 29, 2026	11.68	11.95	11.67	11.82	11.71	1.11%	22,746,590
Apr 28, 2026	11.36	11.82	11.36	11.69	11.58	2.27%	24,687,000
Apr 27, 2026	11.56	11.61	11.35	11.43	11.33	-1.47%	21,537,590
Apr 24, 2026	10.95	11.72	10.89	11.60	11.50	5.65%	44,922,480
Apr 23, 2026	11.13	11.23	10.93	10.98	10.88	-1.79%	24,283,300
Apr 22, 2026	11.42	11.42	11.10	11.18	11.08	-2.78%	32,868,400
Apr 21, 2026	11.43	11.52	11.30	11.50	11.40	0.35%	16,800,030
Apr 20, 2026	11.70	11.71	11.30	11.46	11.36	-2.55%	24,427,220
Apr 17, 2026	11.75	11.82	11.62	11.76	11.65	-0.34%	14,482,750
Apr 16, 2026	11.92	12.07	11.57	11.80	11.69	-	29,135,880
Apr 15, 2026	11.77	12.00	11.73	11.80	11.69	0.77%	20,772,690
Apr 14, 2026	11.68	11.97	11.51	11.71	11.60	0.52%	24,850,710
Apr 13, 2026	11.44	11.73	11.28	11.65	11.55	0.60%	25,959,130
Apr 10, 2026	11.81	11.89	11.47	11.58	11.48	-1.03%	22,927,650
Apr 9, 2026	11.75	11.90	11.68	11.70	11.59	-1.02%	19,440,480
Apr 8, 2026	11.60	12.00	11.59	11.82	11.71	5.16%	38,898,010
Apr 7, 2026	11.08	11.27	11.05	11.24	11.14	0.90%	11,333,350
Apr 3, 2026	11.23	11.38	11.12	11.14	11.04	-0.80%	12,485,440
Apr 2, 2026	11.65	11.66	11.13	11.23	11.13	-3.85%	27,812,870
Apr 1, 2026	11.99	12.16	11.58	11.68	11.57	0.52%	25,570,720
Mar 31, 2026	11.70	11.97	11.62	11.62	11.52	0.17%	25,335,860