SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.97	13.00	12.62	12.91	12.91	-0.69%	5,009,443
May 27, 2026	13.15	13.19	12.89	13.00	13.00	-0.99%	3,101,200
May 26, 2026	13.20	13.25	12.98	13.13	13.13	-0.15%	4,119,400
May 25, 2026	13.52	13.60	13.08	13.15	13.15	-2.74%	5,295,909
May 22, 2026	13.72	13.78	13.45	13.52	13.52	-1.31%	3,945,917
May 21, 2026	14.24	14.36	13.66	13.70	13.70	-3.93%	5,220,101
May 20, 2026	14.19	14.32	13.82	14.26	14.26	0.42%	5,798,847
May 19, 2026	13.81	14.23	13.66	14.20	14.20	2.53%	6,537,710
May 18, 2026	13.87	14.00	13.53	13.85	13.85	0.29%	6,992,058
May 15, 2026	13.98	14.16	13.73	13.81	13.81	-1.22%	5,870,600
May 14, 2026	14.34	14.39	13.96	13.98	13.98	-2.03%	4,677,856
May 13, 2026	14.16	14.47	14.16	14.27	14.27	-	5,668,200
May 12, 2026	14.00	14.27	13.88	14.27	14.27	2.00%	7,507,660
May 11, 2026	13.87	14.11	13.74	13.99	13.99	0.79%	7,397,362
May 8, 2026	13.75	13.98	13.68	13.88	13.88	0.95%	6,161,707
May 7, 2026	13.50	13.87	13.47	13.75	13.75	1.93%	7,964,155
May 6, 2026	13.41	13.59	13.29	13.49	13.49	0.52%	9,201,283
Apr 30, 2026	13.67	13.80	13.30	13.42	13.42	-1.97%	8,231,820
Apr 29, 2026	13.72	13.84	13.55	13.69	13.69	-0.87%	5,969,660
Apr 28, 2026	13.31	13.85	13.31	13.81	13.81	1.10%	12,963,094
Apr 27, 2026	13.98	14.01	13.61	13.66	13.66	-2.57%	12,688,718
Apr 24, 2026	14.32	14.42	13.95	14.02	14.02	-3.24%	7,895,090
Apr 23, 2026	14.50	14.54	14.10	14.49	14.49	-0.07%	10,203,070
Apr 22, 2026	14.32	14.59	14.25	14.50	14.50	1.33%	10,355,801
Apr 21, 2026	14.09	14.50	14.00	14.31	14.31	1.49%	11,529,050
Apr 20, 2026	14.38	14.50	13.88	14.10	14.10	-0.84%	18,587,880
Apr 17, 2026	13.67	14.53	13.60	14.22	14.22	2.08%	18,958,000
Apr 16, 2026	13.72	13.97	13.67	13.93	13.93	1.53%	7,792,715
Apr 15, 2026	13.78	13.83	13.50	13.72	13.72	-0.44%	7,789,831
Apr 14, 2026	13.97	14.23	13.63	13.78	13.78	-1.29%	7,586,859
Apr 13, 2026	13.87	14.01	13.45	13.96	13.96	-0.14%	11,284,540
Apr 10, 2026	13.81	14.33	13.75	13.98	13.98	1.97%	11,606,550
Apr 9, 2026	13.35	13.75	13.34	13.71	13.71	1.71%	9,750,243
Apr 8, 2026	12.95	13.53	12.95	13.48	13.48	5.73%	10,684,290
Apr 7, 2026	12.91	12.91	12.71	12.75	12.75	-0.62%	4,177,019
Apr 3, 2026	13.16	13.20	12.82	12.83	12.83	-2.36%	4,643,272
Apr 2, 2026	13.13	13.28	13.07	13.14	13.14	-0.38%	5,486,348
Apr 1, 2026	13.40	13.53	12.98	13.19	13.19	-0.90%	11,038,677
Mar 31, 2026	13.14	13.56	13.11	13.31	13.31	1.29%	8,575,204
Mar 30, 2026	13.00	13.19	12.82	13.14	13.14	0.84%	7,067,000
Mar 27, 2026	12.66	13.20	12.60	13.03	13.03	2.76%	7,667,744
Mar 26, 2026	12.96	12.96	12.62	12.68	12.68	-1.48%	4,878,784
Mar 25, 2026	12.58	12.92	12.51	12.87	12.87	2.39%	6,714,141
Mar 24, 2026	12.30	12.58	12.14	12.57	12.57	3.88%	8,645,000
Mar 23, 2026	12.80	12.89	12.01	12.10	12.10	-7.28%	14,395,380
Mar 20, 2026	13.09	13.32	13.03	13.05	13.05	-0.23%	7,196,761
Mar 19, 2026	12.95	13.18	12.91	13.08	13.08	0.08%	9,553,250
Mar 18, 2026	13.01	13.12	12.87	13.07	13.07	0.54%	8,183,900
Mar 17, 2026	12.94	13.18	12.93	13.00	13.00	0.46%	9,084,460
Mar 16, 2026	12.92	13.00	12.64	12.94	12.94	0.47%	10,877,130