SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.18	12.23	11.56	11.60	11.60	-4.53%	22,581,940
May 28, 2026	12.04	12.28	11.82	12.15	12.15	0.83%	21,461,140
May 27, 2026	12.42	12.50	11.94	12.05	12.05	-3.75%	32,392,320
May 26, 2026	12.40	12.68	12.29	12.52	12.52	0.48%	35,147,840
May 25, 2026	12.60	12.68	12.35	12.46	12.46	-1.50%	31,757,750
May 22, 2026	12.72	12.80	12.40	12.65	12.65	-0.24%	38,583,750
May 21, 2026	12.39	12.93	12.34	12.68	12.68	2.34%	57,156,130
May 20, 2026	12.70	12.70	12.31	12.39	12.39	-2.98%	30,142,920
May 19, 2026	12.25	12.94	12.18	12.77	12.77	3.65%	52,395,500
May 18, 2026	12.21	12.42	12.14	12.32	12.32	-0.24%	32,248,990
May 15, 2026	11.77	12.64	11.76	12.35	12.35	4.04%	50,909,790
May 14, 2026	12.10	12.21	11.87	11.87	11.87	-2.14%	27,022,450
May 13, 2026	12.14	12.27	11.94	12.13	12.13	-0.74%	32,402,200
May 12, 2026	12.06	12.67	12.06	12.22	12.22	3.74%	62,818,270
May 11, 2026	11.80	11.90	11.65	11.78	11.78	-0.17%	25,962,990
May 8, 2026	11.46	11.90	11.45	11.80	11.80	2.08%	31,475,340
May 7, 2026	11.18	11.70	11.12	11.56	11.56	3.68%	31,960,460
May 6, 2026	11.15	11.23	11.08	11.15	11.15	0.36%	16,303,400
Apr 30, 2026	10.92	11.20	10.92	11.11	11.11	1.46%	16,005,880
Apr 29, 2026	10.68	11.06	10.66	10.95	10.95	2.53%	15,906,600
Apr 28, 2026	10.83	11.00	10.61	10.68	10.68	-1.93%	10,469,600
Apr 27, 2026	10.71	10.95	10.58	10.89	10.89	1.68%	12,468,390
Apr 24, 2026	10.71	10.79	10.56	10.71	10.71	-0.56%	8,225,929
Apr 23, 2026	10.98	11.04	10.72	10.77	10.77	-1.82%	10,872,700
Apr 22, 2026	10.90	11.00	10.87	10.97	10.97	0.18%	9,107,800
Apr 21, 2026	11.00	11.05	10.88	10.95	10.95	-0.64%	9,180,617
Apr 20, 2026	10.99	11.04	10.93	11.02	11.02	0.18%	11,071,400
Apr 17, 2026	10.87	11.07	10.81	11.00	11.00	0.82%	13,597,220
Apr 16, 2026	10.90	10.94	10.84	10.91	10.91	0.55%	9,266,100
Apr 15, 2026	11.04	11.12	10.80	10.85	10.85	-1.00%	10,837,300
Apr 14, 2026	10.89	10.98	10.80	10.96	10.96	1.67%	12,366,000
Apr 13, 2026	10.62	10.79	10.62	10.78	10.78	0.47%	7,516,900
Apr 10, 2026	10.69	10.87	10.68	10.73	10.73	1.23%	11,295,600
Apr 9, 2026	10.68	10.75	10.55	10.60	10.60	-1.85%	11,486,200
Apr 8, 2026	10.48	10.80	10.47	10.80	10.80	5.26%	17,365,750
Apr 7, 2026	10.20	10.27	10.12	10.26	10.26	1.48%	7,540,700
Apr 3, 2026	10.48	10.48	10.11	10.11	10.11	-2.88%	9,628,700
Apr 2, 2026	10.61	10.64	10.36	10.41	10.41	-2.44%	10,952,030
Apr 1, 2026	10.70	10.74	10.56	10.67	10.67	1.33%	11,682,200
Mar 31, 2026	10.62	10.76	10.51	10.53	10.53	-0.47%	14,089,840
Mar 30, 2026	10.44	10.59	10.30	10.58	10.58	0.09%	12,520,200
Mar 27, 2026	10.37	10.63	10.31	10.57	10.57	-	12,537,100
Mar 26, 2026	10.64	10.78	10.50	10.57	10.57	-0.66%	14,613,550
Mar 25, 2026	10.48	10.69	10.48	10.64	10.64	1.92%	14,287,370
Mar 24, 2026	10.47	10.52	10.17	10.44	10.44	1.75%	14,739,300
Mar 23, 2026	10.47	10.78	10.16	10.26	10.26	-5.44%	22,344,100
Mar 20, 2026	11.38	11.42	10.80	10.85	10.85	-3.90%	18,949,790
Mar 19, 2026	11.59	11.59	11.25	11.29	11.29	-3.75%	20,080,340
Mar 18, 2026	11.73	11.78	11.61	11.73	11.73	0.43%	14,565,600
Mar 17, 2026	12.00	12.03	11.64	11.68	11.68	-2.34%	20,998,470