SHE:000798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	8.67	8.67	8.32	8.37	-	-0.48%	4,887,651
May 28, 2026	8.34	8.47	8.24	8.41	8.41	0.48%	5,397,100
May 27, 2026	8.52	8.57	8.27	8.37	8.37	-1.76%	6,256,200
May 26, 2026	8.60	8.64	8.42	8.52	8.52	-1.16%	4,942,901
May 25, 2026	8.80	8.81	8.54	8.62	8.62	-1.49%	6,137,583
May 22, 2026	8.67	8.82	8.56	8.75	8.75	1.04%	5,421,401
May 21, 2026	8.97	9.02	8.61	8.66	8.66	-2.91%	7,049,500
May 20, 2026	9.07	9.07	8.78	8.92	8.92	-1.65%	6,234,514
May 19, 2026	9.05	9.14	8.96	9.07	9.07	0.11%	5,303,815
May 18, 2026	9.15	9.15	8.95	9.06	9.06	-0.22%	5,253,202
May 15, 2026	9.25	9.26	9.05	9.08	9.08	-1.84%	7,201,300
May 14, 2026	9.24	9.35	9.18	9.25	9.25	0.11%	7,302,234
May 13, 2026	9.21	9.30	9.17	9.24	9.24	0.22%	5,628,128
May 12, 2026	9.50	9.50	9.21	9.22	9.22	-2.64%	7,364,700
May 11, 2026	9.50	9.54	9.39	9.47	9.47	-0.32%	6,991,000
May 8, 2026	9.28	9.56	9.25	9.50	9.50	2.48%	11,218,500
May 7, 2026	9.33	9.38	9.24	9.27	9.27	-0.64%	7,034,801
May 6, 2026	9.29	9.37	9.25	9.33	9.33	0.21%	8,590,527
Apr 30, 2026	9.25	9.45	9.23	9.31	9.31	0.54%	7,304,600
Apr 29, 2026	9.24	9.37	9.17	9.26	9.26	0.33%	8,505,301
Apr 28, 2026	9.12	9.26	9.11	9.23	9.23	0.54%	9,192,600
Apr 27, 2026	9.14	9.21	8.92	9.18	9.18	-0.54%	11,775,400
Apr 24, 2026	9.60	9.61	9.02	9.23	9.23	-6.39%	20,787,820
Apr 23, 2026	10.02	10.05	9.78	9.86	9.86	-1.89%	10,437,000
Apr 22, 2026	10.20	10.27	10.00	10.05	10.05	-2.62%	13,594,000
Apr 21, 2026	10.67	10.89	10.21	10.32	10.32	-1.15%	17,664,350
Apr 20, 2026	10.36	10.45	10.28	10.44	10.44	1.95%	9,727,143
Apr 17, 2026	10.37	10.37	10.17	10.24	10.24	-1.35%	6,598,100
Apr 16, 2026	10.31	10.40	10.20	10.38	10.38	0.58%	8,133,600
Apr 15, 2026	10.47	10.47	10.23	10.32	10.32	-0.58%	6,277,201
Apr 14, 2026	10.42	10.45	10.20	10.38	10.38	-0.19%	8,564,900
Apr 13, 2026	10.30	10.40	10.19	10.40	10.40	0.78%	8,813,956
Apr 10, 2026	10.27	10.39	10.21	10.32	10.32	0.78%	8,513,913
Apr 9, 2026	10.30	10.38	10.18	10.24	10.24	-1.63%	8,001,600
Apr 8, 2026	10.23	10.41	10.16	10.41	10.41	2.46%	12,829,800
Apr 7, 2026	9.86	10.22	9.86	10.16	10.16	2.42%	9,555,700
Apr 3, 2026	10.25	10.25	9.89	9.92	9.92	-3.50%	10,469,300
Apr 2, 2026	10.20	10.30	10.12	10.28	10.28	0.39%	9,229,400
Apr 1, 2026	10.24	10.27	10.10	10.24	10.24	1.29%	8,986,600
Mar 31, 2026	10.25	10.42	10.09	10.11	10.11	-1.94%	10,640,300
Mar 30, 2026	9.97	10.32	9.96	10.31	10.31	1.88%	14,160,800
Mar 27, 2026	10.05	10.19	9.95	10.12	10.12	0.40%	15,059,300
Mar 26, 2026	10.12	10.21	9.96	10.08	10.08	-1.08%	14,403,300
Mar 25, 2026	10.35	10.35	10.01	10.19	10.19	2.72%	19,317,500
Mar 24, 2026	9.61	9.95	9.54	9.92	9.92	5.31%	20,524,270
Mar 23, 2026	9.80	9.84	9.35	9.42	9.42	-5.61%	18,862,720
Mar 20, 2026	10.26	10.50	9.97	9.98	9.98	-2.35%	18,263,500
Mar 19, 2026	10.41	10.55	10.16	10.22	10.22	-3.22%	18,880,100
Mar 18, 2026	10.84	11.00	10.42	10.56	10.56	-2.58%	25,976,350
Mar 17, 2026	11.31	11.48	10.81	10.84	10.84	-5.82%	47,969,650