SHE:000859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.74	10.71	9.65	10.71	10.71	9.96%	77,912,140
May 27, 2026	10.20	10.50	9.70	9.74	9.74	-6.44%	67,645,989
May 26, 2026	10.99	11.00	10.08	10.41	10.41	-6.97%	96,114,475
May 25, 2026	10.70	11.69	10.66	11.19	11.19	3.42%	123,126,538
May 22, 2026	10.50	10.85	10.30	10.82	10.82	4.64%	104,245,800
May 21, 2026	10.60	10.89	10.20	10.34	10.34	-1.80%	154,143,216
May 20, 2026	9.48	10.53	9.45	10.53	10.53	10.03%	92,301,636
May 19, 2026	9.40	9.77	9.39	9.57	9.57	-1.44%	58,299,288
May 18, 2026	9.35	10.00	9.12	9.71	9.71	6.59%	94,443,862
May 15, 2026	9.38	9.41	9.00	9.11	9.11	-1.19%	37,646,810
May 14, 2026	9.43	9.54	9.21	9.22	9.22	-2.23%	28,459,510
May 13, 2026	9.20	9.48	9.14	9.43	9.43	1.62%	30,300,820
May 12, 2026	9.36	9.40	9.11	9.28	9.28	-1.59%	27,791,410
May 11, 2026	9.31	9.54	9.25	9.43	9.43	1.51%	33,990,260
May 8, 2026	9.23	9.32	9.14	9.29	9.29	0.22%	24,835,450
May 7, 2026	9.21	9.34	9.12	9.27	9.27	0.43%	27,891,890
May 6, 2026	9.06	9.31	9.05	9.23	9.23	2.10%	33,602,570
Apr 30, 2026	8.92	9.28	8.92	9.04	9.04	1.57%	29,100,060
Apr 29, 2026	8.82	8.97	8.75	8.90	8.90	-0.11%	26,028,400
Apr 28, 2026	9.01	9.08	8.81	8.91	8.91	-1.66%	29,710,910
Apr 27, 2026	9.10	9.25	9.02	9.06	9.06	-1.63%	29,116,570
Apr 24, 2026	9.40	9.69	9.17	9.21	9.21	-3.15%	38,568,020
Apr 23, 2026	9.90	9.98	9.51	9.51	9.51	-2.26%	44,460,650
Apr 22, 2026	10.00	10.15	9.66	9.73	9.73	-3.38%	55,851,490
Apr 21, 2026	10.30	10.35	9.81	10.07	10.07	2.86%	84,449,760
Apr 20, 2026	9.76	9.91	9.60	9.79	9.79	-	36,794,310
Apr 17, 2026	9.61	9.80	9.48	9.79	9.79	1.87%	33,117,730
Apr 16, 2026	9.49	9.67	9.36	9.61	9.61	1.37%	29,231,500
Apr 15, 2026	9.80	9.81	9.46	9.48	9.48	-2.27%	23,633,940
Apr 14, 2026	9.67	9.75	9.58	9.70	9.70	0.83%	23,213,760
Apr 13, 2026	9.50	9.64	9.48	9.62	9.62	-0.52%	22,187,630
Apr 10, 2026	9.89	10.05	9.66	9.67	9.67	-0.92%	35,283,250
Apr 9, 2026	9.85	9.98	9.74	9.76	9.76	-2.50%	30,160,970
Apr 8, 2026	9.80	10.01	9.70	10.01	10.01	3.73%	39,748,190
Apr 7, 2026	9.58	9.79	9.54	9.65	9.65	1.05%	24,174,560
Apr 3, 2026	9.69	9.87	9.50	9.55	9.55	-1.55%	28,949,000
Apr 2, 2026	9.78	9.95	9.67	9.70	9.70	-1.42%	31,133,070
Apr 1, 2026	10.01	10.15	9.73	9.84	9.84	-2.38%	45,702,570
Mar 31, 2026	10.33	10.38	10.07	10.08	10.08	-3.08%	36,799,970
Mar 30, 2026	10.02	10.55	10.02	10.40	10.40	0.78%	49,705,150
Mar 27, 2026	10.00	10.45	9.91	10.32	10.32	3.30%	58,333,450
Mar 26, 2026	10.13	10.33	9.94	9.99	9.99	-3.38%	57,241,120
Mar 25, 2026	10.34	10.34	10.34	10.34	10.34	10.00%	21,760,830
Mar 24, 2026	9.34	9.42	9.02	9.40	9.40	3.75%	36,477,350
Mar 23, 2026	9.37	9.54	8.98	9.06	9.06	-6.50%	46,685,900
Mar 20, 2026	9.90	10.14	9.64	9.69	9.69	-1.32%	42,966,840
Mar 19, 2026	10.04	10.13	9.77	9.82	9.82	-4.01%	39,093,970
Mar 18, 2026	10.33	10.44	9.96	10.23	10.23	-1.25%	38,812,430
Mar 17, 2026	10.96	10.99	10.36	10.36	10.36	-6.24%	56,427,430
Mar 16, 2026	10.57	11.13	10.57	11.05	11.05	2.22%	66,473,370