SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.21	15.56	14.98	15.00	-	-1.70%	2,643,600
Jun 1, 2026	14.88	16.19	14.85	15.26	15.26	0.79%	22,229,300
May 29, 2026	15.21	15.59	14.74	15.14	15.14	-1.43%	18,345,490
May 28, 2026	15.70	16.10	14.96	15.36	15.36	-3.15%	19,664,700
May 27, 2026	15.80	16.58	15.68	15.86	15.86	0.06%	24,393,200
May 26, 2026	16.19	16.45	15.54	15.85	15.85	-3.12%	20,821,400
May 25, 2026	15.95	16.50	15.75	16.36	16.36	1.49%	27,038,390
May 22, 2026	15.21	16.80	15.21	16.12	16.12	4.88%	43,096,500
May 21, 2026	16.14	16.34	15.34	15.37	15.37	-5.06%	36,667,000
May 20, 2026	14.68	16.19	14.58	16.19	16.19	9.99%	21,318,400
May 19, 2026	14.86	15.52	14.43	14.72	14.72	-0.07%	18,705,900
May 18, 2026	15.51	15.84	14.73	14.73	14.73	-4.91%	28,948,900
May 15, 2026	14.50	15.86	14.43	15.49	15.49	7.42%	31,199,800
May 14, 2026	14.70	14.94	14.40	14.42	14.42	-1.90%	7,325,300
May 13, 2026	14.56	14.97	14.38	14.70	14.70	1.03%	10,286,100
May 12, 2026	14.98	15.03	14.42	14.55	14.55	-3.32%	9,951,000
May 11, 2026	15.02	15.31	14.83	15.05	15.05	-0.13%	10,136,900
May 8, 2026	15.30	15.79	15.05	15.07	15.07	-1.95%	11,529,100
May 7, 2026	15.78	15.88	15.29	15.37	15.37	-3.27%	11,208,630
May 6, 2026	15.51	15.92	15.30	15.89	15.89	2.52%	14,410,480
Apr 30, 2026	15.71	15.96	15.33	15.50	15.50	-1.02%	12,288,500
Apr 29, 2026	15.01	15.81	14.76	15.66	15.66	3.98%	16,358,300
Apr 28, 2026	14.88	15.41	14.85	15.06	15.06	0.74%	10,818,500
Apr 27, 2026	14.49	15.18	14.49	14.95	14.95	1.91%	9,133,900
Apr 24, 2026	14.48	14.89	14.30	14.67	14.67	0.69%	9,791,500
Apr 23, 2026	14.82	14.85	14.40	14.57	14.57	-1.69%	12,063,380
Apr 22, 2026	15.08	15.34	14.65	14.82	14.82	-1.66%	12,597,300
Apr 21, 2026	15.17	15.21	14.69	15.07	15.07	-1.31%	13,616,190
Apr 20, 2026	15.08	15.35	14.90	15.27	15.27	1.87%	12,677,100
Apr 17, 2026	14.73	15.31	14.72	14.99	14.99	1.22%	17,311,690
Apr 16, 2026	14.80	14.99	14.41	14.81	14.81	0.14%	16,421,590
Apr 15, 2026	14.67	14.97	14.48	14.79	14.79	2.78%	22,830,200
Apr 14, 2026	14.20	14.39	13.79	14.39	14.39	3.08%	21,050,490
Apr 13, 2026	13.31	14.10	13.31	13.96	13.96	3.79%	19,551,500
Apr 10, 2026	13.25	13.62	13.07	13.45	13.45	2.75%	18,793,000
Apr 9, 2026	13.21	13.32	12.75	13.09	13.09	0.61%	17,411,400
Apr 8, 2026	12.90	13.08	12.65	13.01	13.01	0.85%	25,523,900
Apr 7, 2026	11.72	12.90	11.71	12.90	12.90	9.97%	29,102,800
Apr 3, 2026	12.87	12.87	11.61	11.73	11.73	-8.86%	26,498,800
Apr 2, 2026	13.00	13.87	12.76	12.87	12.87	-1.08%	29,401,600
Apr 1, 2026	13.71	13.76	12.74	13.01	13.01	-1.96%	27,734,700
Mar 31, 2026	13.98	14.02	13.27	13.27	13.27	-5.08%	21,009,100
Mar 30, 2026	14.54	14.80	13.87	13.98	13.98	-2.17%	34,320,500
Mar 27, 2026	12.93	14.29	12.85	14.29	14.29	10.01%	29,887,600
Mar 26, 2026	12.77	13.43	12.70	12.99	12.99	0.78%	18,389,900
Mar 25, 2026	13.20	13.26	12.79	12.89	12.89	-2.42%	16,994,700
Mar 24, 2026	12.90	13.21	12.40	13.21	13.21	3.93%	13,878,400
Mar 23, 2026	12.91	13.54	12.54	12.71	12.71	-2.83%	17,673,800
Mar 20, 2026	13.39	13.74	13.04	13.08	13.08	-2.46%	14,726,700
Mar 19, 2026	13.91	14.02	13.34	13.41	13.41	-3.87%	11,970,600