SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.61	13.63	13.44	13.45	13.45	-0.88%	2,783,611
Jun 1, 2026	13.38	13.59	13.33	13.57	13.57	1.42%	3,366,917
May 29, 2026	13.21	13.48	13.16	13.38	13.38	1.21%	4,782,496
May 28, 2026	13.38	13.42	13.05	13.22	13.22	-1.05%	4,208,800
May 27, 2026	13.66	13.67	13.21	13.36	13.36	-2.20%	6,830,963
May 26, 2026	13.93	13.97	13.57	13.66	13.66	-1.80%	5,290,450
May 25, 2026	14.05	14.09	13.88	13.91	13.91	-1.00%	4,085,012
May 22, 2026	14.10	14.14	14.01	14.05	14.05	-0.28%	3,192,792
May 21, 2026	14.10	14.24	14.02	14.09	14.09	-	3,945,514
May 20, 2026	14.29	14.32	14.03	14.09	14.09	-1.95%	5,091,799
May 19, 2026	14.34	14.43	14.25	14.37	14.37	0.49%	3,246,568
May 18, 2026	14.26	14.33	14.16	14.30	14.30	0.07%	3,434,488
May 15, 2026	14.40	14.55	14.26	14.29	14.29	-1.18%	6,378,008
May 14, 2026	14.60	14.72	14.45	14.46	14.46	-1.36%	6,906,493
May 13, 2026	14.75	14.80	14.63	14.66	14.66	-0.68%	7,883,357
May 12, 2026	15.00	15.01	14.72	14.76	14.76	-3.21%	15,163,089
May 11, 2026	14.90	15.45	14.67	15.25	15.25	5.98%	25,580,411
May 8, 2026	14.34	14.42	14.28	14.39	14.39	0.28%	3,524,047
May 7, 2026	14.13	14.42	14.12	14.35	14.35	1.56%	5,272,634
May 6, 2026	14.08	14.18	14.08	14.13	14.13	0.36%	4,134,895
Apr 30, 2026	14.21	14.24	14.06	14.08	14.08	-1.26%	4,746,700
Apr 29, 2026	13.91	14.32	13.91	14.26	14.26	-0.21%	3,934,300
Apr 28, 2026	14.29	14.50	14.25	14.29	14.29	0.14%	4,386,935
Apr 27, 2026	14.35	14.39	14.21	14.27	14.27	-0.42%	3,749,014
Apr 24, 2026	14.31	14.38	14.26	14.33	14.33	-0.21%	3,127,600
Apr 23, 2026	14.53	14.53	14.33	14.36	14.36	-0.97%	4,305,720
Apr 22, 2026	14.45	14.50	14.35	14.50	14.50	0.28%	3,605,413
Apr 21, 2026	14.52	14.66	14.43	14.46	14.46	-0.62%	3,696,268
Apr 20, 2026	14.52	14.60	14.48	14.55	14.55	-0.41%	3,389,053
Apr 17, 2026	14.67	14.75	14.53	14.61	14.61	-1.02%	4,367,937
Apr 16, 2026	14.85	14.85	14.65	14.76	14.76	-0.61%	5,680,411
Apr 15, 2026	14.75	14.95	14.63	14.85	14.85	1.23%	7,706,934
Apr 14, 2026	14.66	14.69	14.47	14.67	14.67	0.27%	5,573,908
Apr 13, 2026	14.74	14.75	14.54	14.63	14.63	-0.88%	4,395,036
Apr 10, 2026	14.71	14.92	14.70	14.76	14.76	0.34%	5,619,495
Apr 9, 2026	14.95	15.20	14.70	14.71	14.71	-2.26%	8,971,561
Apr 8, 2026	15.05	15.18	14.90	15.05	15.05	0.87%	8,666,815
Apr 7, 2026	14.88	14.92	14.52	14.92	14.92	1.36%	5,552,651
Apr 3, 2026	15.01	15.22	14.71	14.72	14.72	-2.71%	6,558,519
Apr 2, 2026	15.10	15.30	15.03	15.13	15.13	-0.07%	7,849,261
Apr 1, 2026	15.00	15.14	14.75	15.14	15.14	1.75%	7,662,295
Mar 31, 2026	15.01	15.14	14.86	14.88	14.88	-1.20%	5,748,600
Mar 30, 2026	14.72	15.07	14.60	15.06	15.06	0.80%	7,556,742
Mar 27, 2026	14.27	14.96	14.24	14.94	14.94	3.89%	9,469,935
Mar 26, 2026	14.47	14.65	14.34	14.38	14.38	-0.55%	4,377,100
Mar 25, 2026	14.36	14.50	14.30	14.46	14.46	0.84%	4,282,365
Mar 24, 2026	14.14	14.35	14.04	14.34	14.34	2.72%	6,317,305
Mar 23, 2026	14.60	14.61	13.87	13.96	13.96	-5.23%	9,000,202
Mar 20, 2026	15.05	15.16	14.72	14.73	14.73	-2.19%	6,370,892
Mar 19, 2026	15.15	15.24	15.01	15.06	15.06	-1.38%	5,040,752