SHE:000697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.93	11.93	10.98	11.06	-	-0.27%	12,002,860
Jun 22, 2026	11.50	11.50	10.89	11.09	11.09	-3.57%	20,508,100
Jun 18, 2026	11.93	12.34	11.39	11.50	11.50	-2.87%	34,140,100
Jun 17, 2026	11.80	12.01	11.65	11.84	11.84	0.42%	17,849,410
Jun 16, 2026	11.02	12.05	10.80	11.79	11.79	7.67%	30,656,700
Jun 15, 2026	10.66	11.30	10.50	10.95	10.95	2.24%	16,748,680
Jun 12, 2026	10.91	11.34	10.66	10.71	10.71	-2.01%	19,873,580
Jun 11, 2026	10.25	11.25	10.11	10.93	10.93	6.12%	25,067,900
Jun 10, 2026	10.33	10.45	9.93	10.30	10.30	-0.48%	15,657,500
Jun 9, 2026	10.83	10.85	10.28	10.35	10.35	-3.36%	15,917,000
Jun 8, 2026	10.80	11.45	10.63	10.71	10.71	-3.77%	15,089,270
Jun 5, 2026	11.20	11.41	10.98	11.13	11.13	-0.45%	12,983,220
Jun 4, 2026	11.50	11.50	11.05	11.18	11.18	-3.54%	15,494,900
Jun 3, 2026	12.00	12.13	11.45	11.59	11.59	-2.61%	17,973,420
Jun 2, 2026	11.80	12.04	11.27	11.90	11.90	-	19,520,990
Jun 1, 2026	11.71	12.33	11.71	11.90	11.90	1.10%	18,355,000
May 29, 2026	12.59	12.59	11.62	11.77	11.77	-6.51%	25,807,330
May 28, 2026	12.23	12.77	12.15	12.59	12.59	3.45%	21,458,400
May 27, 2026	12.74	12.87	12.07	12.17	12.17	-4.47%	23,734,940
May 26, 2026	12.93	13.28	12.50	12.74	12.74	-2.45%	35,130,510
May 25, 2026	12.11	13.26	12.11	13.06	13.06	8.38%	50,880,300
May 22, 2026	11.77	12.17	11.56	12.05	12.05	2.73%	17,844,480
May 21, 2026	12.05	12.34	11.68	11.73	11.73	-1.26%	18,515,140
May 20, 2026	11.68	11.97	11.51	11.88	11.88	0.85%	15,091,830
May 19, 2026	11.98	12.02	11.18	11.78	11.78	-0.84%	30,439,680
May 18, 2026	12.69	12.80	11.81	11.88	11.88	-8.26%	38,693,760
May 15, 2026	12.09	12.98	12.09	12.95	12.95	4.86%	37,543,200
May 14, 2026	11.99	12.47	11.91	12.35	12.35	3.00%	27,168,000
May 13, 2026	12.24	12.34	11.92	11.99	11.99	-1.48%	21,489,400
May 12, 2026	12.45	12.58	12.09	12.17	12.17	-1.22%	24,949,560
May 11, 2026	12.37	12.69	12.14	12.32	12.32	-2.07%	38,809,800
May 8, 2026	11.77	12.94	11.58	12.58	12.58	6.97%	54,586,660
May 7, 2026	10.69	11.76	10.66	11.76	11.76	10.01%	22,071,680
May 6, 2026	10.18	11.05	10.15	10.69	10.69	5.11%	36,312,340
Apr 29, 2026	9.96	10.20	9.90	10.17	10.17	1.60%	7,377,683
Apr 28, 2026	10.15	10.21	9.98	10.01	10.01	0.30%	7,063,121
Apr 27, 2026	10.05	10.13	9.98	9.98	9.98	-1.48%	5,019,149
Apr 24, 2026	9.99	10.15	9.85	10.13	10.13	1.40%	6,046,763
Apr 23, 2026	10.15	10.23	9.99	9.99	9.99	-1.77%	5,523,600
Apr 22, 2026	10.03	10.20	9.96	10.17	10.17	0.59%	6,587,300
Apr 21, 2026	10.28	10.29	10.05	10.11	10.11	-1.65%	5,836,700
Apr 20, 2026	10.17	10.36	10.04	10.28	10.28	0.98%	6,641,691
Apr 17, 2026	10.05	10.30	10.01	10.18	10.18	1.19%	6,122,400
Apr 16, 2026	9.98	10.11	9.97	10.06	10.06	0.80%	4,470,501
Apr 15, 2026	10.12	10.12	9.92	9.98	9.98	-2.06%	7,694,111
Apr 14, 2026	9.87	10.22	9.83	10.19	10.19	3.24%	8,432,200
Apr 13, 2026	9.87	10.08	9.81	9.87	9.87	-	6,823,878
Apr 10, 2026	9.91	9.98	9.83	9.87	9.87	-0.10%	5,145,400
Apr 9, 2026	9.61	10.06	9.57	9.88	9.88	2.07%	9,689,300
Apr 8, 2026	9.49	9.68	9.49	9.68	9.68	2.76%	4,779,400