SHE:000697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	9.21	9.42	9.17	9.42	9.42	2.28%	3,600,302
Apr 3, 2026	9.35	9.39	9.13	9.21	9.21	-1.50%	4,469,801
Apr 2, 2026	9.38	9.46	9.24	9.35	9.35	-0.32%	4,181,700
Apr 1, 2026	9.39	9.49	9.28	9.38	9.38	0.32%	4,828,301
Mar 31, 2026	9.61	9.69	9.31	9.35	9.35	-2.60%	6,247,896
Mar 30, 2026	9.58	9.78	9.48	9.60	9.60	-0.72%	6,707,600
Mar 27, 2026	9.29	9.75	9.19	9.67	9.67	3.76%	7,939,100
Mar 26, 2026	9.50	9.59	9.22	9.32	9.32	-1.69%	6,833,100
Mar 25, 2026	9.28	9.48	9.12	9.48	9.48	3.38%	6,820,401
Mar 24, 2026	9.27	9.36	8.91	9.17	9.17	-0.97%	14,116,130
Mar 23, 2026	9.58	9.58	9.26	9.26	9.26	-5.03%	10,721,700
Mar 20, 2026	10.05	10.23	9.72	9.75	9.75	-	16,355,290
Mar 19, 2026	10.13	10.22	9.67	9.75	9.75	-3.75%	14,340,200
Mar 18, 2026	10.22	10.35	9.93	10.13	10.13	-0.88%	12,563,650
Mar 17, 2026	10.60	10.60	10.11	10.22	10.22	-2.29%	9,121,080
Mar 16, 2026	10.92	11.02	10.40	10.46	10.46	-3.15%	15,057,980
Mar 13, 2026	11.11	11.22	10.74	10.80	10.80	-0.37%	23,949,800
Mar 12, 2026	10.36	10.84	10.35	10.84	10.84	5.04%	9,214,424
Mar 11, 2026	10.24	10.44	10.17	10.32	10.32	0.78%	9,929,092
Mar 10, 2026	10.21	10.52	10.17	10.24	10.24	0.20%	10,408,200
Mar 9, 2026	10.08	10.40	10.01	10.22	10.22	0.20%	12,633,600
Mar 6, 2026	10.34	10.59	10.18	10.20	10.20	-0.87%	13,525,840
Mar 5, 2026	10.32	10.48	10.08	10.29	10.29	0.59%	20,972,240
Mar 4, 2026	9.68	10.23	9.65	10.23	10.23	5.03%	26,533,370
Mar 3, 2026	10.15	10.51	9.66	9.74	9.74	-3.08%	41,157,650
Mar 2, 2026	9.88	10.05	9.75	10.05	10.05	5.02%	16,680,510
Feb 27, 2026	9.15	9.57	9.04	9.57	9.57	5.05%	20,126,320
Feb 26, 2026	9.16	9.22	9.07	9.11	9.11	-0.11%	7,844,300
Feb 25, 2026	8.89	9.13	8.85	9.12	9.12	2.59%	10,686,740
Feb 24, 2026	8.84	8.97	8.80	8.89	8.89	0.68%	7,459,076
Feb 13, 2026	8.78	8.92	8.78	8.83	8.83	0.46%	5,244,700