SHE:000821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.02	9.02	8.62	8.73	-	-2.89%	7,389,344
Jun 17, 2026	9.09	9.28	8.96	8.99	8.99	-1.10%	7,844,432
Jun 16, 2026	9.04	9.20	8.89	9.09	9.09	0.44%	8,520,195
Jun 15, 2026	8.99	9.16	8.99	9.05	9.05	0.22%	6,221,281
Jun 12, 2026	9.02	9.22	8.95	9.03	9.03	1.01%	7,385,781
Jun 11, 2026	9.28	9.28	8.90	8.94	8.94	-3.87%	9,078,182
Jun 10, 2026	9.51	9.61	9.22	9.30	9.30	-4.12%	11,997,920
Jun 9, 2026	9.62	10.05	9.61	9.70	9.70	-0.51%	14,418,370
Jun 8, 2026	9.20	9.88	9.08	9.75	9.75	1.99%	19,696,200
Jun 5, 2026	9.24	9.70	9.08	9.56	9.56	3.46%	23,401,490
Jun 4, 2026	8.75	9.24	8.50	9.24	9.24	5.00%	21,313,170
Jun 3, 2026	8.99	9.07	8.78	8.80	8.80	-2.87%	11,445,680
Jun 2, 2026	9.05	9.19	9.02	9.06	9.06	1.23%	10,403,600
Jun 1, 2026	8.76	9.06	8.76	8.95	8.95	2.29%	9,569,100
May 29, 2026	9.04	9.08	8.71	8.75	8.75	-2.56%	14,116,600
May 28, 2026	9.10	9.16	8.82	8.98	8.98	-2.39%	17,246,820
May 27, 2026	9.45	9.65	9.15	9.20	9.20	-2.65%	13,095,000
May 26, 2026	9.69	9.69	9.32	9.45	9.45	-3.08%	11,613,740
May 25, 2026	10.10	10.10	9.66	9.75	9.75	-1.12%	8,893,900
May 22, 2026	9.70	9.89	9.66	9.86	9.86	1.86%	7,932,802
May 21, 2026	10.01	10.15	9.61	9.68	9.68	-3.87%	13,499,070
May 20, 2026	10.18	10.48	10.00	10.07	10.07	0.50%	15,678,540
May 19, 2026	9.50	10.02	9.44	10.02	10.02	5.03%	16,195,110
May 18, 2026	9.85	9.86	9.54	9.54	9.54	-4.98%	21,380,340
May 15, 2026	10.56	10.59	10.03	10.04	10.04	-4.92%	23,767,700
May 14, 2026	10.84	10.94	10.56	10.56	10.56	-2.85%	14,604,000
May 13, 2026	10.75	10.98	10.70	10.87	10.87	1.87%	15,734,810
May 12, 2026	10.71	10.86	10.61	10.67	10.67	1.52%	16,055,310
May 11, 2026	10.62	10.72	10.51	10.51	10.51	-1.87%	16,199,700
May 8, 2026	10.43	10.78	10.42	10.71	10.71	1.61%	12,381,210
May 7, 2026	10.31	10.67	10.31	10.54	10.54	2.43%	13,836,170
May 6, 2026	10.36	10.43	10.26	10.29	10.29	-0.10%	11,523,050
Apr 30, 2026	10.41	10.46	10.24	10.30	10.30	-0.87%	9,220,400
Apr 29, 2026	10.28	10.48	10.20	10.39	10.39	0.87%	8,946,030
Apr 28, 2026	10.73	10.74	10.28	10.30	10.30	-4.19%	13,272,180
Apr 27, 2026	10.47	10.76	10.09	10.75	10.75	2.67%	18,409,200
Apr 24, 2026	10.85	11.00	10.39	10.47	10.47	-4.30%	23,755,820
Apr 23, 2026	11.37	11.37	10.82	10.94	10.94	-3.95%	19,585,280
Apr 22, 2026	11.66	11.66	11.31	11.39	11.39	-2.82%	17,127,920
Apr 21, 2026	11.53	11.89	11.53	11.72	11.72	1.56%	13,328,640
Apr 20, 2026	11.54	11.65	11.36	11.54	11.54	-	14,782,400
Apr 17, 2026	11.40	11.67	11.38	11.54	11.54	1.23%	15,186,300
Apr 16, 2026	11.38	11.44	11.24	11.40	11.40	0.09%	11,621,960
Apr 15, 2026	11.50	11.65	11.36	11.39	11.39	-0.44%	12,357,600
Apr 14, 2026	11.60	11.62	11.32	11.44	11.44	-0.61%	15,005,780
Apr 13, 2026	11.15	11.64	11.11	11.51	11.51	2.77%	20,056,110
Apr 10, 2026	11.18	11.35	11.12	11.20	11.20	1.08%	11,716,090
Apr 9, 2026	11.25	11.29	11.04	11.08	11.08	-2.98%	14,578,080
Apr 8, 2026	11.22	11.46	11.12	11.42	11.42	4.10%	15,083,780
Apr 7, 2026	10.96	11.08	10.80	10.97	10.97	-0.54%	13,021,500