SHE:000862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	6.49	6.49	6.18	6.21	6.21	-4.31%	43,845,420
Apr 2, 2026	6.69	6.77	6.43	6.49	6.49	-3.28%	52,225,900
Apr 1, 2026	6.87	6.92	6.65	6.71	6.71	-1.32%	52,092,740
Mar 31, 2026	7.11	7.19	6.80	6.80	6.80	-4.76%	82,505,170
Mar 30, 2026	7.88	7.95	7.14	7.14	7.14	-9.96%	92,489,930
Mar 27, 2026	8.13	8.26	7.78	7.93	7.93	-4.23%	98,622,290
Mar 26, 2026	8.51	8.66	8.03	8.28	8.28	-6.33%	140,817,400
Mar 25, 2026	8.78	9.44	8.60	8.84	8.84	-1.89%	176,469,600
Mar 24, 2026	8.48	9.30	8.18	9.01	9.01	3.33%	183,654,800
Mar 23, 2026	8.27	9.18	8.11	8.72	8.72	3.32%	208,234,300
Mar 20, 2026	7.57	8.44	7.50	8.44	8.44	10.04%	140,627,400
Mar 19, 2026	7.36	7.88	7.32	7.67	7.67	1.72%	85,163,520
Mar 18, 2026	7.36	7.77	7.33	7.54	7.54	3.43%	63,472,150
Mar 17, 2026	7.30	7.59	7.20	7.29	7.29	-0.41%	58,115,200