SHE:000753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.46	5.50	5.29	5.34	-	-2.91%	11,917,700
Jun 1, 2026	5.34	5.51	5.29	5.50	5.50	3.00%	18,787,640
May 29, 2026	5.46	5.52	5.34	5.34	5.34	-2.20%	17,622,550
May 28, 2026	5.37	5.57	5.35	5.46	5.46	1.49%	18,101,890
May 27, 2026	5.54	5.54	5.32	5.38	5.38	-3.24%	20,542,610
May 26, 2026	5.77	5.77	5.50	5.56	5.56	-3.64%	20,318,521
May 25, 2026	5.95	5.95	5.75	5.77	5.77	-3.19%	20,235,233
May 22, 2026	6.01	6.03	5.87	5.96	5.96	-0.50%	13,522,347
May 21, 2026	6.15	6.17	5.93	5.99	5.99	-2.60%	20,033,300
May 20, 2026	6.29	6.30	6.11	6.15	6.15	-2.07%	15,426,020
May 19, 2026	6.34	6.36	6.26	6.28	6.28	-1.10%	13,063,400
May 18, 2026	6.32	6.37	6.25	6.35	6.35	0.32%	11,777,630
May 15, 2026	6.40	6.47	6.32	6.33	6.33	-1.71%	21,810,500
May 14, 2026	6.80	6.80	6.44	6.44	6.44	-5.57%	39,287,700
May 13, 2026	6.66	6.89	6.60	6.82	6.82	1.79%	34,079,290
May 12, 2026	6.77	6.82	6.68	6.70	6.70	-1.76%	28,752,490
May 11, 2026	6.86	6.91	6.77	6.82	6.82	-0.58%	35,985,280
May 8, 2026	6.80	6.90	6.71	6.86	6.86	0.73%	38,171,960
May 7, 2026	6.73	6.93	6.73	6.81	6.81	0.59%	39,862,350
May 6, 2026	6.54	6.92	6.54	6.77	6.77	1.50%	42,679,756
Apr 30, 2026	6.47	6.88	6.44	6.67	6.67	2.14%	40,104,000
Apr 29, 2026	6.55	6.65	6.51	6.53	6.53	-3.40%	47,140,791
Apr 28, 2026	6.31	7.00	6.19	6.76	6.76	6.29%	65,919,770
Apr 27, 2026	6.37	6.39	6.29	6.36	6.36	0.32%	13,763,150
Apr 24, 2026	6.35	6.42	6.31	6.34	6.34	0.16%	12,008,078
Apr 23, 2026	6.44	6.47	6.30	6.33	6.33	-2.31%	16,947,020
Apr 22, 2026	6.48	6.53	6.40	6.48	6.48	-	14,051,300
Apr 21, 2026	6.64	6.65	6.47	6.48	6.48	-2.85%	22,238,580
Apr 20, 2026	6.66	6.72	6.61	6.67	6.67	1.37%	20,548,000
Apr 17, 2026	6.65	6.67	6.56	6.58	6.58	-0.90%	15,308,450
Apr 16, 2026	6.65	6.66	6.55	6.64	6.64	-0.75%	17,893,900
Apr 15, 2026	6.63	6.71	6.55	6.69	6.69	0.60%	22,766,410
Apr 14, 2026	6.80	6.82	6.60	6.65	6.65	-2.49%	32,757,320
Apr 13, 2026	7.00	7.16	6.81	6.82	6.82	2.10%	42,814,340
Apr 10, 2026	6.92	7.00	6.68	6.68	6.68	-3.33%	46,691,590
Apr 9, 2026	7.14	7.16	6.87	6.91	6.91	-4.16%	45,215,700
Apr 8, 2026	7.07	7.22	7.07	7.21	7.21	1.98%	42,025,666
Apr 7, 2026	6.97	7.19	6.97	7.07	7.07	0.57%	36,967,900
Apr 3, 2026	7.15	7.23	7.00	7.03	7.03	-3.96%	45,448,670
Apr 2, 2026	7.03	7.36	7.01	7.32	7.32	3.54%	76,618,210
Apr 1, 2026	7.36	7.41	7.01	7.07	7.07	-3.94%	72,488,246
Mar 31, 2026	7.14	7.75	7.10	7.36	7.36	2.08%	124,795,800
Mar 30, 2026	6.45	7.21	6.35	7.21	7.21	10.08%	82,581,250
Mar 27, 2026	6.45	6.58	6.42	6.55	6.55	-1.06%	19,633,410
Mar 26, 2026	6.91	6.91	6.58	6.62	6.62	-5.02%	44,422,651
Mar 25, 2026	6.34	6.97	6.33	6.97	6.97	9.94%	42,351,000
Mar 24, 2026	6.23	6.35	6.10	6.34	6.34	3.93%	19,370,590
Mar 23, 2026	6.25	6.37	6.05	6.10	6.10	-4.69%	23,838,470
Mar 20, 2026	6.54	6.64	6.39	6.40	6.40	-2.29%	14,438,330
Mar 19, 2026	6.69	6.74	6.50	6.55	6.55	-3.39%	19,209,100