SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.08	14.31	13.84	13.94	13.94	-0.99%	12,768,900
Jun 1, 2026	14.00	14.09	13.32	14.08	14.08	-0.42%	21,269,580
May 29, 2026	14.03	14.43	14.03	14.14	14.14	0.78%	20,327,650
May 28, 2026	14.22	14.36	13.97	14.03	14.03	-1.41%	15,023,380
May 27, 2026	14.50	14.67	14.10	14.23	14.23	-2.20%	14,455,180
May 26, 2026	13.93	14.64	13.85	14.55	14.55	4.38%	23,943,160
May 25, 2026	14.26	14.36	13.90	13.94	13.94	-2.11%	11,388,330
May 22, 2026	14.15	14.25	13.92	14.24	14.24	1.35%	12,234,950
May 21, 2026	14.34	14.44	14.05	14.05	14.05	-0.88%	10,905,880
May 20, 2026	14.66	14.78	14.47	14.62	14.17	-0.27%	11,665,790
May 19, 2026	14.70	14.85	14.52	14.66	14.21	0.27%	9,172,357
May 18, 2026	14.75	14.75	14.35	14.62	14.17	-0.61%	17,491,300
May 15, 2026	15.05	15.09	14.65	14.71	14.26	-2.65%	16,889,310
May 14, 2026	15.20	15.34	15.08	15.11	14.65	-0.33%	14,310,090
May 13, 2026	15.51	15.53	15.01	15.16	14.70	-2.32%	19,862,880
May 12, 2026	15.68	15.83	15.39	15.52	15.05	-0.77%	17,953,010
May 11, 2026	15.64	15.86	15.31	15.64	15.16	0.32%	18,975,090
May 8, 2026	15.35	15.62	15.32	15.59	15.11	1.10%	14,786,170
May 7, 2026	15.44	15.56	15.22	15.42	14.95	-0.45%	14,601,050
May 6, 2026	15.16	15.58	15.15	15.49	15.02	1.57%	24,696,840
Apr 30, 2026	15.48	15.51	15.22	15.25	14.78	-1.49%	12,100,150
Apr 29, 2026	15.39	15.68	15.25	15.48	15.01	0.65%	12,722,710
Apr 28, 2026	15.25	15.42	15.18	15.38	14.91	0.92%	11,383,260
Apr 27, 2026	15.51	15.75	15.23	15.24	14.78	-1.49%	13,500,600
Apr 24, 2026	15.65	15.72	15.25	15.47	15.00	-1.53%	15,281,080
Apr 23, 2026	16.31	16.37	15.50	15.71	15.23	-4.09%	21,425,120
Apr 22, 2026	16.64	16.74	16.37	16.38	15.88	-1.56%	9,592,106
Apr 21, 2026	16.86	16.96	16.61	16.64	16.13	-1.25%	10,523,400
Apr 20, 2026	16.83	16.89	16.60	16.85	16.34	0.66%	9,289,051
Apr 17, 2026	16.81	16.85	16.62	16.74	16.23	-0.59%	7,589,601
Apr 16, 2026	16.61	16.86	16.54	16.84	16.33	1.51%	8,121,200
Apr 15, 2026	16.74	16.94	16.56	16.59	16.08	-0.90%	10,529,780
Apr 14, 2026	17.09	17.16	16.63	16.74	16.23	-1.53%	11,201,820
Apr 13, 2026	16.90	17.10	16.82	17.00	16.48	0.06%	10,041,660
Apr 10, 2026	16.94	17.13	16.74	16.99	16.47	0.47%	12,216,250
Apr 9, 2026	16.60	17.15	16.50	16.91	16.39	1.44%	14,931,170
Apr 8, 2026	16.19	16.73	16.12	16.67	16.16	3.60%	15,551,610
Apr 7, 2026	16.61	16.64	15.97	16.09	15.60	-3.13%	16,084,020
Apr 3, 2026	16.38	16.86	16.33	16.61	16.10	1.53%	13,405,130
Apr 2, 2026	16.47	16.66	16.30	16.36	15.86	-1.15%	9,682,040
Apr 1, 2026	16.44	16.82	16.38	16.55	16.05	1.29%	14,416,610
Mar 31, 2026	16.59	16.65	16.17	16.34	15.84	-1.57%	11,400,170
Mar 30, 2026	16.41	16.65	16.20	16.60	16.09	1.10%	12,617,310
Mar 27, 2026	16.20	16.47	16.06	16.42	15.92	0.67%	8,863,424
Mar 26, 2026	16.29	16.50	16.17	16.31	15.81	0.18%	12,108,570
Mar 25, 2026	16.17	16.31	15.94	16.28	15.78	1.81%	11,706,530
Mar 24, 2026	15.88	16.05	15.55	15.99	15.50	2.17%	17,047,620
Mar 23, 2026	15.70	16.00	15.56	15.65	15.17	-1.63%	20,844,740
Mar 20, 2026	16.09	16.29	15.87	15.91	15.42	-0.93%	15,992,240
Mar 19, 2026	16.52	16.56	15.99	16.06	15.57	-3.72%	19,352,670