SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.61	16.58	14.61	16.58	-	10.02%	103,526,825
Jun 2, 2026	14.06	15.07	13.99	15.07	15.07	10.00%	118,140,000
Jun 1, 2026	14.18	14.35	13.65	13.70	13.70	-3.39%	49,314,050
May 29, 2026	14.61	14.85	13.99	14.18	14.18	-2.88%	61,623,761
May 28, 2026	14.85	15.09	14.30	14.60	14.60	-3.95%	77,997,020
May 27, 2026	15.60	16.20	15.16	15.20	15.20	-4.88%	115,307,024
May 26, 2026	15.00	16.36	14.94	15.98	15.98	7.46%	152,020,668
May 25, 2026	15.28	15.33	14.81	14.87	14.87	-3.75%	89,163,590
May 22, 2026	15.18	15.68	14.47	15.45	15.45	2.39%	150,357,600
May 21, 2026	14.00	15.46	13.86	15.09	15.09	7.40%	187,966,170
May 20, 2026	13.75	14.38	13.30	14.05	14.05	1.01%	72,261,080
May 19, 2026	13.97	14.30	13.78	13.91	13.91	-0.43%	63,153,259
May 18, 2026	13.70	14.20	13.68	13.97	13.97	1.01%	87,246,900
May 15, 2026	13.20	14.36	12.98	13.83	13.83	5.98%	113,023,400
May 14, 2026	13.82	13.86	13.03	13.05	13.05	-5.57%	54,757,310
May 13, 2026	13.81	13.91	13.50	13.82	13.82	-0.65%	44,675,490
May 12, 2026	14.29	14.37	13.75	13.91	13.91	-2.73%	63,871,570
May 11, 2026	14.03	14.58	13.96	14.30	14.30	-1.38%	101,036,200
May 8, 2026	13.82	14.85	13.62	14.50	14.50	6.93%	134,889,300
May 7, 2026	12.26	13.56	12.23	13.56	13.56	9.98%	89,341,100
May 6, 2026	12.01	12.46	11.91	12.33	12.33	2.41%	46,230,470
Apr 30, 2026	11.52	12.27	11.51	12.04	12.04	6.17%	64,838,910
Apr 29, 2026	11.10	11.59	11.04	11.34	11.34	2.07%	34,442,900
Apr 28, 2026	11.41	11.45	10.98	11.11	11.11	-4.06%	37,332,780
Apr 27, 2026	10.85	11.59	10.80	11.58	11.58	5.95%	51,059,720
Apr 24, 2026	11.28	11.36	10.86	10.93	10.93	-2.84%	30,954,100
Apr 23, 2026	11.71	11.75	11.10	11.25	11.25	-4.42%	47,028,590
Apr 22, 2026	11.52	11.84	11.50	11.77	11.77	1.20%	33,149,570
Apr 21, 2026	11.40	11.83	11.23	11.63	11.63	1.75%	40,960,270
Apr 20, 2026	11.69	11.69	11.41	11.43	11.43	-2.56%	33,224,010
Apr 17, 2026	11.85	11.93	11.54	11.73	11.73	-1.76%	36,378,700
Apr 16, 2026	11.88	12.08	11.69	11.94	11.94	4.19%	56,223,940
Apr 15, 2026	11.72	11.82	11.40	11.46	11.46	-1.55%	29,078,700
Apr 14, 2026	11.30	11.80	11.25	11.64	11.64	4.21%	35,955,990
Apr 13, 2026	11.20	11.37	11.12	11.17	11.17	-0.98%	24,965,180
Apr 10, 2026	11.32	11.68	11.25	11.28	11.28	-	28,130,310
Apr 9, 2026	11.29	11.37	11.07	11.28	11.28	-1.05%	31,438,000
Apr 8, 2026	11.40	11.50	11.03	11.40	11.40	3.35%	42,664,050
Apr 7, 2026	10.99	11.16	10.53	11.03	11.03	-4.25%	37,224,630
Apr 3, 2026	12.00	12.02	11.49	11.52	11.52	-3.84%	24,092,060
Apr 2, 2026	12.06	12.29	11.85	11.98	11.98	-1.24%	23,048,870
Apr 1, 2026	11.99	12.32	11.88	12.13	12.13	3.85%	34,203,320
Mar 31, 2026	11.91	12.17	11.67	11.68	11.68	-1.68%	25,035,310
Mar 30, 2026	11.85	11.94	11.56	11.88	11.88	-1.66%	27,505,920
Mar 27, 2026	11.73	12.20	11.62	12.08	12.08	1.43%	25,532,520
Mar 26, 2026	11.93	12.42	11.86	11.91	11.91	0.68%	36,675,640
Mar 25, 2026	11.59	12.04	11.40	11.83	11.83	4.69%	46,018,580
Mar 24, 2026	11.30	11.56	10.91	11.30	11.30	2.63%	42,308,600
Mar 23, 2026	12.09	12.30	10.92	11.01	11.01	-9.23%	62,127,130
Mar 20, 2026	11.68	12.58	11.68	12.13	12.13	4.12%	66,944,280