SHE:000856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.24	9.40	8.96	8.98	8.98	-3.02%	11,047,944
May 28, 2026	9.31	9.45	9.05	9.26	9.26	-1.17%	9,392,800
May 27, 2026	9.75	9.93	9.33	9.37	9.37	-4.78%	12,228,445
May 26, 2026	10.65	10.66	9.64	9.84	9.84	-8.12%	21,114,225
May 25, 2026	10.71	11.03	10.44	10.71	10.71	-0.37%	17,455,340
May 22, 2026	10.01	10.81	9.94	10.75	10.75	7.07%	22,205,600
May 21, 2026	9.76	10.35	9.64	10.04	10.04	2.87%	16,788,900
May 20, 2026	9.99	10.03	9.73	9.76	9.76	-2.79%	5,651,800
May 19, 2026	10.08	10.20	9.86	10.04	10.04	-0.69%	6,908,200
May 18, 2026	9.86	10.22	9.84	10.11	10.11	2.74%	9,493,800
May 15, 2026	10.03	10.07	9.78	9.84	9.84	-1.80%	5,725,177
May 14, 2026	10.13	10.23	10.00	10.02	10.02	-0.99%	6,540,200
May 13, 2026	10.34	10.34	10.05	10.12	10.12	-1.36%	5,723,500
May 12, 2026	10.49	10.55	10.23	10.26	10.26	-2.29%	5,365,703
May 11, 2026	10.58	10.67	10.40	10.50	10.50	0.38%	7,419,400
May 8, 2026	10.46	10.55	10.27	10.46	10.46	0.38%	7,633,600
May 7, 2026	10.14	10.77	10.14	10.42	10.42	2.76%	12,345,800
May 6, 2026	10.33	10.42	10.03	10.14	10.14	-1.55%	10,580,580
Apr 30, 2026	10.08	10.35	10.01	10.30	10.30	2.49%	11,540,350
Apr 29, 2026	9.44	10.17	9.44	10.05	10.05	4.80%	21,121,430
Apr 28, 2026	10.08	10.28	9.59	9.59	9.59	-10.04%	18,431,500
Apr 27, 2026	10.49	10.68	10.32	10.66	10.66	1.91%	6,107,300
Apr 24, 2026	10.50	10.58	10.30	10.46	10.46	-0.57%	5,865,500
Apr 23, 2026	10.70	10.70	10.43	10.52	10.52	-1.59%	5,647,901
Apr 22, 2026	10.65	10.73	10.54	10.69	10.69	0.09%	5,139,200
Apr 21, 2026	10.90	10.90	10.60	10.68	10.68	-2.02%	5,942,300
Apr 20, 2026	10.69	10.95	10.62	10.90	10.90	1.87%	8,262,501
Apr 17, 2026	10.94	11.00	10.56	10.70	10.70	-2.19%	8,615,300
Apr 16, 2026	10.97	10.98	10.74	10.94	10.94	0.27%	9,374,400
Apr 15, 2026	11.26	11.31	10.88	10.91	10.91	-2.59%	8,533,262
Apr 14, 2026	11.20	11.60	11.05	11.20	11.20	0.72%	11,799,900
Apr 13, 2026	10.99	11.18	10.81	11.12	11.12	1.18%	9,259,604
Apr 10, 2026	10.83	11.36	10.80	10.99	10.99	2.42%	15,214,570
Apr 9, 2026	10.75	10.88	10.64	10.73	10.73	-1.38%	8,414,900
Apr 8, 2026	10.59	10.90	10.51	10.88	10.88	4.62%	11,447,100
Apr 7, 2026	9.96	10.44	9.85	10.40	10.40	3.69%	15,118,800
Apr 3, 2026	10.97	10.98	10.01	10.03	10.03	-7.47%	17,632,700
Apr 2, 2026	11.38	11.46	10.72	10.84	10.84	-5.49%	18,009,700
Apr 1, 2026	11.61	11.80	11.39	11.47	11.47	1.06%	19,107,040
Mar 31, 2026	11.50	11.89	11.35	11.35	11.35	-1.99%	15,847,030
Mar 30, 2026	11.65	11.97	11.32	11.58	11.58	-1.03%	17,549,300
Mar 27, 2026	11.89	11.97	11.60	11.70	11.70	-2.17%	25,359,900
Mar 26, 2026	12.11	12.71	11.92	11.96	11.96	1.27%	42,881,200
Mar 25, 2026	10.58	12.13	10.44	11.81	11.81	6.40%	54,065,120
Mar 24, 2026	11.65	12.06	11.08	11.10	11.10	-9.83%	49,360,260
Mar 23, 2026	11.90	12.39	11.66	12.31	12.31	0.98%	39,912,890
Mar 20, 2026	11.77	12.60	11.52	12.19	12.19	3.66%	39,050,820
Mar 19, 2026	11.48	11.99	11.41	11.76	11.76	1.47%	20,402,250
Mar 18, 2026	11.44	11.66	11.26	11.59	11.59	2.48%	20,815,160
Mar 17, 2026	11.12	11.50	11.01	11.31	11.31	2.54%	13,153,360