SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.81	13.91	13.50	13.82	13.82	-0.65%	44,675,499
May 12, 2026	14.29	14.37	13.75	13.91	13.91	-2.73%	63,871,574
May 11, 2026	14.03	14.58	13.96	14.30	14.30	-1.38%	101,036,299
May 8, 2026	13.82	14.85	13.62	14.50	14.50	6.93%	134,889,375
May 7, 2026	12.26	13.56	12.23	13.56	13.56	9.98%	89,341,103
May 6, 2026	12.01	12.46	11.91	12.33	12.33	2.41%	46,230,478
Apr 30, 2026	11.52	12.27	11.51	12.04	12.04	6.17%	64,838,914
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%	37,332,785
Apr 27, 2026	10.85	11.59	10.80	11.58	11.58	5.95%	51,059,728
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%	47,028,594
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%	36,378,702
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%	36,675,645
Mar 25, 2026	11.59	12.04	11.40	11.83	11.83	4.69%	46,018,587
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
Mar 19, 2026	11.89	11.94	11.48	11.65	11.65	-3.88%	25,877,590
Mar 18, 2026	11.90	12.13	11.88	12.12	12.12	1.85%	17,886,080
Mar 17, 2026	12.38	12.39	11.89	11.90	11.90	-2.86%	20,978,585
Mar 16, 2026	12.40	12.45	12.04	12.25	12.25	-1.29%	23,307,220
Mar 13, 2026	12.60	12.65	12.33	12.41	12.41	-2.51%	26,556,270
Mar 12, 2026	12.89	13.06	12.70	12.73	12.73	-2.23%	26,575,300
Mar 11, 2026	13.16	13.33	12.90	13.02	13.02	-0.91%	37,532,200
Mar 10, 2026	12.53	13.22	12.45	13.14	13.14	6.22%	55,483,847
Mar 9, 2026	12.50	12.54	12.05	12.37	12.37	-3.66%	40,287,050
Mar 6, 2026	12.80	13.35	12.76	12.84	12.84	-0.47%	44,049,480
Mar 5, 2026	12.93	13.20	12.79	12.90	12.90	2.63%	45,131,860
Mar 4, 2026	12.48	12.85	12.42	12.57	12.57	-1.33%	34,749,590
Mar 3, 2026	13.50	13.55	12.72	12.74	12.74	-4.21%	48,887,320
Mar 2, 2026	13.58	13.77	13.19	13.30	13.30	-4.66%	53,298,817
Feb 27, 2026	14.81	14.81	13.68	13.95	13.95	-5.81%	68,180,470