SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.40	12.40	11.76	11.91	-	-2.06%	8,967,800
Jun 10, 2026	12.23	12.45	12.08	12.16	12.16	-1.46%	13,667,830
Jun 9, 2026	12.40	12.66	12.22	12.34	12.34	-0.08%	16,183,200
Jun 8, 2026	12.24	12.70	12.14	12.35	12.35	-0.72%	18,015,530
Jun 5, 2026	12.55	12.77	12.20	12.44	12.44	-1.11%	16,502,400
Jun 4, 2026	12.91	12.96	12.48	12.58	12.58	-3.53%	16,436,420
Jun 3, 2026	13.07	13.20	12.88	13.04	13.04	1.87%	17,520,710
Jun 2, 2026	12.94	13.13	12.56	12.80	12.80	-0.93%	13,820,040
Jun 1, 2026	12.47	13.37	12.46	12.92	12.92	3.69%	21,026,270
May 29, 2026	13.26	13.41	12.40	12.46	12.46	-6.03%	23,537,370
May 28, 2026	13.12	13.43	12.87	13.26	13.26	1.07%	16,184,000
May 27, 2026	13.42	13.47	13.07	13.12	13.12	-3.24%	15,547,000
May 26, 2026	13.45	13.59	13.17	13.56	13.56	0.44%	15,206,420
May 25, 2026	13.78	13.86	13.32	13.50	13.50	-1.75%	17,417,500
May 22, 2026	13.50	13.86	13.27	13.74	13.74	1.78%	25,250,760
May 21, 2026	13.04	13.81	12.95	13.50	13.50	4.09%	35,466,710
May 20, 2026	13.34	13.37	12.96	12.97	12.97	-3.28%	14,943,430
May 19, 2026	13.29	13.46	13.15	13.41	13.41	0.60%	13,631,630
May 18, 2026	13.44	13.58	13.26	13.33	13.33	-1.48%	15,090,240
May 15, 2026	13.81	14.19	13.46	13.53	13.53	-2.03%	18,840,320
May 14, 2026	14.16	14.22	13.81	13.81	13.81	-2.40%	15,686,220
May 13, 2026	14.03	14.26	13.86	14.15	14.15	0.64%	14,436,830
May 12, 2026	14.18	14.29	13.96	14.06	14.06	-0.99%	16,952,000
May 11, 2026	14.10	14.64	13.84	14.20	14.20	1.14%	33,679,700
May 8, 2026	13.26	14.28	13.21	14.04	14.04	5.88%	34,775,560
May 7, 2026	13.43	13.43	13.23	13.26	13.26	-0.75%	13,234,610
May 6, 2026	12.88	13.60	12.87	13.36	13.36	4.54%	24,409,440
Apr 30, 2026	12.85	12.93	12.68	12.78	12.78	-1.16%	16,005,200
Apr 29, 2026	12.90	13.06	12.69	12.93	12.93	-0.46%	23,846,400
Apr 28, 2026	13.58	13.58	12.80	12.99	12.99	-5.66%	30,041,760
Apr 27, 2026	13.90	14.15	13.62	13.77	13.77	-1.15%	15,432,810
Apr 24, 2026	13.98	14.03	13.82	13.93	13.93	-0.85%	11,291,970
Apr 23, 2026	14.29	14.31	14.00	14.05	14.05	-1.75%	14,227,820
Apr 22, 2026	14.37	14.48	14.24	14.30	14.30	-0.76%	13,975,200
Apr 21, 2026	14.47	14.57	14.31	14.41	14.41	-0.41%	10,780,220
Apr 20, 2026	14.25	14.55	14.22	14.47	14.47	1.97%	13,943,440
Apr 17, 2026	14.02	14.22	13.97	14.19	14.19	0.78%	10,922,050
Apr 16, 2026	13.93	14.30	13.89	14.08	14.08	1.00%	13,942,200
Apr 15, 2026	14.05	14.25	13.93	13.94	13.94	-0.50%	15,049,880
Apr 14, 2026	13.98	14.03	13.84	14.01	14.01	1.74%	10,502,780
Apr 13, 2026	13.70	13.88	13.63	13.77	13.77	-0.07%	8,340,400
Apr 10, 2026	13.78	14.01	13.78	13.78	13.78	0.58%	10,030,800
Apr 9, 2026	13.80	13.83	13.68	13.70	13.70	-1.58%	10,726,030
Apr 8, 2026	13.61	13.93	13.61	13.92	13.92	4.58%	15,321,700
Apr 7, 2026	13.23	13.55	13.23	13.31	13.31	0.83%	9,120,739
Apr 3, 2026	13.60	13.64	13.20	13.20	13.20	-2.87%	11,814,740
Apr 2, 2026	13.98	13.98	13.53	13.59	13.59	-3.21%	15,002,910
Apr 1, 2026	13.94	14.10	13.88	14.04	14.04	3.24%	18,761,670
Mar 31, 2026	13.22	13.95	13.20	13.60	13.60	3.03%	21,747,980
Mar 30, 2026	13.21	13.32	13.00	13.20	13.20	-1.57%	16,079,460