SHE:000815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.72	14.40	13.55	14.07	14.07	2.18%	53,160,491
Jul 9, 2026	13.36	13.85	13.05	13.77	13.77	1.85%	51,524,816
Jul 8, 2026	13.01	13.92	12.96	13.52	13.52	4.00%	59,043,754
Jul 7, 2026	13.51	13.56	12.93	13.00	13.00	-3.70%	25,829,670
Jul 6, 2026	13.85	13.95	13.42	13.50	13.50	-2.60%	27,956,180
Jul 3, 2026	14.22	14.44	13.85	13.86	13.86	-2.67%	34,022,519
Jul 2, 2026	14.49	14.85	14.21	14.24	14.24	-3.06%	36,833,133
Jul 1, 2026	14.48	15.18	14.18	14.69	14.69	0.96%	51,080,566
Jun 30, 2026	14.07	14.77	13.84	14.55	14.55	3.19%	44,519,132
Jun 29, 2026	14.51	14.76	14.02	14.10	14.10	-3.42%	38,975,296
Jun 26, 2026	15.52	15.80	14.58	14.60	14.60	-7.89%	51,023,622
Jun 25, 2026	16.67	16.84	15.80	15.85	15.85	-6.71%	54,561,713
Jun 24, 2026	16.28	17.28	15.55	16.99	16.99	2.66%	63,969,112
Jun 23, 2026	17.29	17.55	16.45	16.55	16.55	-6.76%	62,509,679
Jun 22, 2026	17.00	18.27	16.99	17.75	17.75	4.04%	77,290,112
Jun 18, 2026	16.89	17.44	16.68	17.06	17.06	-1.27%	66,950,100
Jun 17, 2026	16.49	17.48	16.18	17.28	17.28	6.01%	95,443,130
Jun 16, 2026	16.06	16.51	15.70	16.30	16.30	1.81%	55,144,640
Jun 15, 2026	15.48	16.04	15.40	16.01	16.01	4.71%	53,023,460
Jun 12, 2026	15.89	15.98	15.18	15.29	15.29	-2.36%	53,288,375
Jun 11, 2026	15.77	16.46	15.54	15.66	15.66	-7.17%	76,663,699
Jun 10, 2026	15.67	16.87	15.67	16.87	16.87	9.97%	60,681,866
Jun 9, 2026	15.31	15.43	15.07	15.34	15.34	1.79%	28,325,825
Jun 8, 2026	15.12	15.59	14.78	15.07	15.07	-3.95%	36,227,126
Jun 5, 2026	15.85	16.07	15.41	15.69	15.69	-1.20%	34,784,589
Jun 4, 2026	15.95	16.26	15.71	15.88	15.88	-1.49%	33,954,100
Jun 3, 2026	15.94	16.49	15.72	16.12	16.12	0.31%	43,945,073
Jun 2, 2026	16.35	16.48	15.52	16.07	16.07	-0.92%	42,586,874
Jun 1, 2026	16.01	16.55	15.92	16.22	16.22	0.93%	37,326,770
May 29, 2026	16.86	17.05	15.96	16.07	16.07	-4.63%	53,939,162
May 28, 2026	16.85	17.13	16.44	16.85	16.85	2.00%	49,306,528
May 27, 2026	17.41	17.42	16.41	16.52	16.52	-6.35%	66,580,597
May 26, 2026	18.86	18.96	17.40	17.64	17.64	-8.55%	73,105,066
May 25, 2026	19.64	19.68	18.81	19.29	19.29	0.52%	56,190,995
May 22, 2026	18.80	19.27	18.27	19.19	19.19	2.90%	58,874,594
May 21, 2026	19.99	20.15	18.50	18.65	18.65	-7.26%	80,771,729
May 20, 2026	20.80	21.08	20.00	20.11	20.11	-4.78%	68,440,520
May 19, 2026	20.55	21.13	20.00	21.12	21.12	1.78%	75,362,420
May 18, 2026	20.94	21.77	20.53	20.75	20.75	-1.38%	67,736,543
May 15, 2026	21.36	22.44	20.80	21.04	21.04	-1.41%	97,735,608
May 14, 2026	22.51	22.77	21.30	21.34	21.34	-5.03%	100,439,875
May 13, 2026	21.05	22.80	20.82	22.47	22.47	5.30%	138,624,534
May 12, 2026	21.87	22.06	21.07	21.34	21.34	-2.29%	87,515,218
May 11, 2026	22.98	22.98	21.70	21.84	21.84	-4.88%	135,918,871
May 8, 2026	21.93	23.45	21.60	22.96	22.96	3.75%	168,633,037
May 7, 2026	21.40	23.00	21.10	22.13	22.13	5.78%	222,024,616
May 6, 2026	20.51	20.92	20.51	20.92	20.92	9.99%	81,985,458
Apr 30, 2026	19.80	20.11	19.00	19.02	19.02	-4.23%	81,491,720
Apr 29, 2026	19.61	20.55	19.31	19.86	19.86	-1.14%	92,814,300
Apr 28, 2026	19.30	20.29	19.22	20.09	20.09	2.29%	86,363,908