SHE:000825 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.94	3.96	3.86	3.87	3.87	-1.53%	26,681,850
Jun 1, 2026	3.86	3.94	3.82	3.93	3.93	1.55%	27,576,530
May 29, 2026	3.90	3.93	3.85	3.87	3.87	-0.51%	27,974,773
May 28, 2026	3.89	3.93	3.84	3.89	3.89	-	24,929,497
May 27, 2026	3.99	4.04	3.87	3.89	3.89	-2.75%	32,063,410
May 26, 2026	3.98	4.00	3.91	4.00	4.00	-	26,477,000
May 25, 2026	3.95	4.02	3.95	4.00	4.00	1.52%	24,543,450
May 22, 2026	3.90	3.98	3.85	3.94	3.94	1.29%	28,542,551
May 21, 2026	3.99	4.03	3.89	3.89	3.89	-2.26%	31,931,698
May 20, 2026	4.05	4.05	3.93	3.98	3.98	-1.97%	35,714,027
May 19, 2026	4.05	4.08	4.00	4.06	4.06	0.25%	25,849,533
May 18, 2026	4.09	4.10	4.02	4.05	4.05	-0.98%	29,281,970
May 15, 2026	4.15	4.19	4.08	4.09	4.09	-1.92%	47,761,200
May 14, 2026	4.29	4.30	4.16	4.17	4.17	-3.02%	47,215,035
May 13, 2026	4.31	4.33	4.25	4.30	4.30	-	39,654,745
May 12, 2026	4.39	4.41	4.30	4.30	4.30	-1.60%	44,569,983
May 11, 2026	4.38	4.44	4.32	4.37	4.37	0.23%	48,048,570
May 8, 2026	4.27	4.40	4.23	4.36	4.36	2.11%	54,910,154
May 7, 2026	4.33	4.37	4.25	4.27	4.27	-1.39%	40,788,268
May 6, 2026	4.27	4.34	4.26	4.33	4.33	1.88%	38,407,698
Apr 30, 2026	4.30	4.32	4.23	4.25	4.25	-1.16%	31,680,290
Apr 29, 2026	4.19	4.33	4.18	4.30	4.30	2.38%	46,429,128
Apr 28, 2026	4.29	4.30	4.18	4.20	4.20	-6.67%	87,780,190
Apr 27, 2026	4.54	4.56	4.47	4.50	4.50	-0.22%	31,383,790
Apr 24, 2026	4.50	4.53	4.45	4.51	4.51	0.22%	25,881,200
Apr 23, 2026	4.59	4.60	4.48	4.50	4.50	-1.96%	34,332,600
Apr 22, 2026	4.53	4.61	4.48	4.59	4.59	0.88%	31,680,799
Apr 21, 2026	4.59	4.61	4.52	4.55	4.55	-1.09%	28,715,150
Apr 20, 2026	4.51	4.71	4.50	4.60	4.60	2.00%	59,390,709
Apr 17, 2026	4.49	4.56	4.44	4.51	4.51	0.89%	37,960,806
Apr 16, 2026	4.43	4.48	4.43	4.47	4.47	0.90%	32,420,101
Apr 15, 2026	4.47	4.49	4.43	4.43	4.43	0.23%	31,189,291
Apr 14, 2026	4.42	4.43	4.35	4.42	4.42	0.45%	28,958,529
Apr 13, 2026	4.41	4.44	4.39	4.40	4.40	-0.90%	24,129,952
Apr 10, 2026	4.47	4.51	4.43	4.44	4.44	-0.22%	31,692,789
Apr 9, 2026	4.44	4.47	4.39	4.45	4.45	-0.45%	36,618,336
Apr 8, 2026	4.40	4.47	4.40	4.47	4.47	3.47%	38,719,903
Apr 7, 2026	4.28	4.33	4.26	4.32	4.32	0.70%	24,166,195
Apr 3, 2026	4.37	4.38	4.27	4.29	4.29	-1.61%	27,686,185
Apr 2, 2026	4.42	4.43	4.34	4.36	4.36	-1.80%	24,338,050
Apr 1, 2026	4.41	4.46	4.37	4.44	4.44	2.30%	34,512,521
Mar 31, 2026	4.43	4.46	4.33	4.34	4.34	-2.03%	36,019,300
Mar 30, 2026	4.36	4.44	4.32	4.43	4.43	0.91%	34,230,400
Mar 27, 2026	4.31	4.42	4.28	4.39	4.39	0.92%	30,731,228
Mar 26, 2026	4.43	4.46	4.32	4.35	4.35	-1.81%	35,366,928
Mar 25, 2026	4.39	4.43	4.36	4.43	4.43	1.37%	39,780,976
Mar 24, 2026	4.31	4.37	4.23	4.37	4.37	3.31%	41,076,130
Mar 23, 2026	4.40	4.40	4.21	4.23	4.23	-5.16%	64,122,950
Mar 20, 2026	4.54	4.59	4.46	4.46	4.46	-1.55%	47,771,070
Mar 19, 2026	4.67	4.67	4.50	4.53	4.53	-4.23%	55,200,500