SHE:000712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.12	11.29	10.80	10.99	10.99	-0.54%	41,274,495
Jun 1, 2026	11.07	11.19	10.97	11.05	11.05	-1.69%	35,809,100
May 29, 2026	10.96	11.70	10.95	11.24	11.24	2.46%	59,316,672
May 28, 2026	11.02	11.12	10.77	10.97	10.97	-0.45%	34,813,989
May 27, 2026	11.11	11.36	10.95	11.02	11.02	-2.13%	57,421,416
May 26, 2026	10.33	11.46	10.32	11.26	11.26	8.06%	84,948,661
May 25, 2026	10.07	10.88	10.05	10.42	10.42	4.20%	38,706,290
May 22, 2026	10.48	10.54	9.99	10.00	10.00	-3.75%	38,460,262
May 21, 2026	10.96	11.25	10.33	10.39	10.39	-5.37%	60,879,761
May 20, 2026	10.77	11.16	10.70	10.98	10.98	1.10%	38,667,300
May 19, 2026	10.76	11.05	10.62	10.86	10.86	0.18%	33,261,206
May 18, 2026	10.83	10.95	10.68	10.84	10.84	-1.28%	31,698,099
May 15, 2026	10.99	11.33	10.89	10.98	10.98	-0.09%	45,303,671
May 14, 2026	11.32	11.62	10.98	10.99	10.99	-3.26%	43,036,720
May 13, 2026	11.47	11.57	11.28	11.36	11.36	-1.39%	53,713,160
May 12, 2026	11.34	12.26	11.29	11.52	11.52	0.96%	95,619,770
May 11, 2026	10.42	11.41	10.38	11.41	11.41	10.03%	70,087,010
May 8, 2026	10.36	10.44	10.31	10.37	10.37	-0.38%	12,489,980
May 7, 2026	10.58	10.62	10.37	10.41	10.41	-0.95%	15,264,220
May 6, 2026	10.42	10.57	10.35	10.51	10.51	0.86%	20,033,340
Apr 30, 2026	10.15	10.50	10.15	10.42	10.42	2.26%	19,429,220
Apr 29, 2026	9.95	10.23	9.95	10.19	10.19	0.79%	15,988,620
Apr 28, 2026	10.05	10.22	10.02	10.11	10.11	0.30%	13,610,880
Apr 27, 2026	10.18	10.24	9.91	10.08	10.08	-1.27%	14,775,130
Apr 24, 2026	10.30	10.33	10.14	10.21	10.21	-1.26%	7,421,954
Apr 23, 2026	10.47	10.57	10.31	10.34	10.34	-1.71%	11,701,400
Apr 22, 2026	10.38	10.59	10.36	10.52	10.52	0.77%	10,707,490
Apr 21, 2026	10.57	10.57	10.36	10.44	10.44	-1.04%	9,493,100
Apr 20, 2026	10.65	10.65	10.53	10.55	10.55	-0.47%	10,205,230
Apr 17, 2026	10.52	10.64	10.44	10.60	10.60	0.47%	10,874,950
Apr 16, 2026	10.51	10.60	10.47	10.55	10.55	0.57%	9,624,584
Apr 15, 2026	10.62	10.65	10.46	10.49	10.49	-1.04%	9,048,977
Apr 14, 2026	10.60	10.63	10.44	10.60	10.60	0.76%	11,738,860
Apr 13, 2026	10.34	10.58	10.31	10.52	10.52	0.86%	13,331,210
Apr 10, 2026	10.33	10.72	10.32	10.43	10.43	2.05%	24,010,210
Apr 9, 2026	10.40	10.45	10.22	10.22	10.22	-3.04%	13,739,900
Apr 8, 2026	10.39	10.55	10.29	10.54	10.54	3.13%	21,624,480
Apr 7, 2026	9.96	10.23	9.93	10.22	10.22	2.71%	11,797,650
Apr 3, 2026	10.13	10.17	9.95	9.95	9.95	-1.68%	11,185,100
Apr 2, 2026	10.28	10.28	10.08	10.12	10.12	-2.03%	8,797,500
Apr 1, 2026	10.35	10.36	10.22	10.33	10.33	1.37%	7,608,112
Mar 31, 2026	10.35	10.48	10.17	10.19	10.19	-1.83%	9,666,710
Mar 30, 2026	10.34	10.47	10.26	10.38	10.38	-0.86%	7,994,700
Mar 27, 2026	10.28	10.51	10.25	10.47	10.47	0.96%	8,087,100
Mar 26, 2026	10.56	10.61	10.33	10.37	10.37	-2.17%	9,121,315
Mar 25, 2026	10.40	10.67	10.35	10.60	10.60	1.63%	13,665,290
Mar 24, 2026	10.31	10.44	10.14	10.43	10.43	2.36%	14,924,000
Mar 23, 2026	10.40	10.54	10.11	10.19	10.19	-3.69%	18,966,340
Mar 20, 2026	10.93	10.98	10.57	10.58	10.58	-2.85%	15,803,400
Mar 19, 2026	10.91	11.02	10.85	10.89	10.89	-1.27%	15,589,200