SHE:000862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.51	5.53	5.22	5.27	5.27	-4.70%	34,870,768
Jun 17, 2026	5.80	5.84	5.51	5.53	5.53	-5.15%	36,500,910
Jun 16, 2026	5.91	5.98	5.79	5.83	5.83	-1.52%	24,797,629
Jun 15, 2026	5.86	5.94	5.81	5.92	5.92	1.02%	20,908,940
Jun 12, 2026	5.82	5.97	5.71	5.86	5.86	0.51%	27,752,770
Jun 11, 2026	5.73	5.86	5.65	5.83	5.83	0.87%	23,087,050
Jun 10, 2026	6.09	6.12	5.74	5.78	5.78	-6.77%	39,381,575
Jun 9, 2026	6.31	6.37	5.96	6.20	6.20	-0.16%	30,956,980
Jun 8, 2026	6.48	6.72	6.19	6.21	6.21	-8.00%	46,837,460
Jun 5, 2026	7.25	7.45	6.70	6.75	6.75	-6.77%	64,484,500
Jun 4, 2026	7.35	7.51	7.21	7.24	7.24	-2.56%	65,752,107
Jun 3, 2026	7.02	7.46	7.00	7.43	7.43	3.77%	74,932,102
Jun 2, 2026	7.23	7.30	7.01	7.16	7.16	-3.76%	61,222,820
Jun 1, 2026	7.14	7.66	6.77	7.44	7.44	4.06%	87,354,566
May 29, 2026	6.89	7.20	6.86	7.15	7.15	2.58%	63,051,887
May 28, 2026	6.65	7.22	6.64	6.97	6.97	4.03%	53,427,809
May 27, 2026	6.59	6.83	6.51	6.70	6.70	0.90%	40,101,660
May 26, 2026	6.66	6.69	6.46	6.64	6.64	-1.63%	32,071,198
May 25, 2026	6.48	6.90	6.47	6.75	6.75	3.85%	39,147,702
May 22, 2026	6.57	6.60	6.41	6.50	6.50	-0.31%	29,890,561
May 21, 2026	6.66	6.84	6.50	6.52	6.52	-2.98%	35,879,821
May 20, 2026	7.20	7.22	6.69	6.72	6.72	-7.82%	53,388,725
May 19, 2026	7.08	7.34	6.89	7.29	7.29	2.53%	50,341,383
May 18, 2026	6.84	7.21	6.84	7.11	7.11	2.30%	43,519,960
May 15, 2026	7.14	7.17	6.87	6.95	6.95	-2.39%	52,647,060
May 14, 2026	7.42	7.69	7.12	7.12	7.12	-5.44%	82,708,750
May 13, 2026	7.37	7.72	7.33	7.53	7.53	4.29%	101,052,000
May 12, 2026	7.00	7.57	6.96	7.22	7.22	3.29%	91,915,780
May 11, 2026	6.92	7.05	6.92	6.99	6.99	0.87%	39,865,370
May 8, 2026	6.89	7.16	6.84	6.93	6.93	0.43%	47,240,750
May 7, 2026	6.80	6.92	6.77	6.90	6.90	1.62%	43,110,150
May 6, 2026	6.72	6.92	6.69	6.79	6.79	4.95%	51,791,340
Apr 30, 2026	6.65	6.67	6.43	6.47	6.47	-3.14%	36,179,250
Apr 29, 2026	6.57	6.73	6.50	6.68	6.68	0.75%	30,893,440
Apr 28, 2026	6.64	6.75	6.53	6.63	6.63	-1.19%	37,566,930
Apr 27, 2026	6.56	6.76	6.46	6.71	6.71	1.36%	43,175,810
Apr 24, 2026	6.90	6.94	6.60	6.62	6.62	-5.83%	64,747,800
Apr 23, 2026	6.68	7.09	6.68	7.03	7.03	5.24%	99,301,930
Apr 22, 2026	6.55	6.72	6.51	6.68	6.68	0.75%	46,482,940
Apr 21, 2026	6.54	6.71	6.32	6.63	6.63	1.53%	61,923,620
Apr 20, 2026	6.38	6.53	6.35	6.53	6.53	2.19%	41,853,920
Apr 17, 2026	6.29	6.46	6.27	6.39	6.39	1.43%	39,154,600
Apr 16, 2026	6.23	6.31	6.18	6.30	6.30	0.80%	27,072,050
Apr 15, 2026	6.40	6.42	6.21	6.25	6.25	-1.57%	33,291,800
Apr 14, 2026	6.37	6.49	6.28	6.35	6.35	-0.63%	40,373,730
Apr 13, 2026	6.13	6.39	6.13	6.39	6.39	4.41%	61,805,430
Apr 10, 2026	6.26	6.28	6.12	6.12	6.12	-1.61%	35,489,600
Apr 9, 2026	6.31	6.32	6.16	6.22	6.22	-2.51%	35,357,800
Apr 8, 2026	6.36	6.39	6.30	6.38	6.38	1.75%	41,712,140
Apr 7, 2026	6.20	6.30	6.14	6.27	6.27	0.97%	35,630,160