SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.30	11.42	11.21	11.27	11.27	0.18%	2,485,100
Jun 4, 2026	11.60	11.66	11.22	11.25	11.25	-3.43%	3,751,899
Jun 3, 2026	11.96	12.02	11.58	11.65	11.65	-2.92%	4,652,000
Jun 2, 2026	11.66	12.07	11.54	12.00	12.00	2.92%	7,517,400
Jun 1, 2026	11.45	11.70	11.36	11.66	11.66	2.28%	4,918,409
May 29, 2026	11.48	11.55	11.29	11.40	11.40	-0.96%	4,910,800
May 28, 2026	11.29	11.71	11.20	11.51	11.51	1.32%	4,761,075
May 27, 2026	11.71	11.71	11.33	11.36	11.36	-2.82%	5,667,991
May 26, 2026	12.07	12.29	11.90	12.29	11.69	1.40%	6,493,700
May 25, 2026	12.18	12.23	12.00	12.12	11.53	-0.08%	4,148,554
May 22, 2026	12.33	12.33	12.09	12.13	11.54	-0.74%	4,073,301
May 21, 2026	12.29	12.52	12.18	12.22	11.62	-0.49%	5,093,600
May 20, 2026	12.39	12.44	12.04	12.28	11.68	-0.89%	4,906,871
May 19, 2026	12.66	12.68	12.35	12.39	11.79	-2.13%	4,727,100
May 18, 2026	12.96	12.96	12.59	12.66	12.04	-1.48%	4,386,100
May 15, 2026	12.65	12.86	12.58	12.85	12.22	1.90%	5,463,770
May 14, 2026	12.85	12.85	12.57	12.61	11.99	-2.02%	5,665,393
May 13, 2026	13.10	13.17	12.73	12.87	12.24	-2.13%	6,729,631
May 12, 2026	13.27	13.36	13.13	13.15	12.51	-1.05%	5,102,500
May 11, 2026	13.38	13.38	13.27	13.29	12.64	-0.67%	4,602,900
May 8, 2026	13.40	13.44	13.34	13.38	12.73	-0.45%	4,807,200
May 7, 2026	13.47	13.48	13.35	13.44	12.78	-0.07%	5,183,401
May 6, 2026	13.58	13.64	13.40	13.45	12.79	-0.37%	6,773,600
Apr 30, 2026	13.60	13.65	13.39	13.50	12.84	-0.95%	7,516,200
Apr 29, 2026	13.58	13.72	13.56	13.63	12.96	0.37%	3,944,700
Apr 28, 2026	13.49	13.60	13.41	13.58	12.92	0.44%	4,403,650
Apr 27, 2026	13.68	13.69	13.51	13.52	12.86	-1.17%	5,473,454
Apr 24, 2026	13.71	13.84	13.57	13.68	13.01	-1.16%	6,409,600
Apr 23, 2026	13.86	14.01	13.66	13.84	13.16	-1.28%	9,754,832
Apr 22, 2026	14.60	14.70	13.90	14.02	13.34	-8.01%	24,422,260
Apr 21, 2026	15.43	15.57	15.14	15.24	14.50	-1.23%	5,737,302
Apr 20, 2026	15.40	15.63	15.13	15.43	14.68	-0.32%	9,054,501
Apr 17, 2026	15.29	15.85	15.11	15.48	14.72	1.57%	11,007,510
Apr 16, 2026	14.90	15.31	14.85	15.24	14.50	2.56%	7,154,601
Apr 15, 2026	14.88	14.94	14.78	14.86	14.13	0.07%	4,363,353
Apr 14, 2026	14.94	14.98	14.67	14.85	14.13	-0.27%	4,871,600
Apr 13, 2026	14.60	15.00	14.52	14.89	14.16	1.29%	7,169,602
Apr 10, 2026	14.60	14.76	14.50	14.70	13.98	1.45%	6,797,128
Apr 9, 2026	14.63	14.72	14.40	14.49	13.78	-1.96%	7,428,900
Apr 8, 2026	14.64	14.87	14.60	14.78	14.06	2.85%	11,535,040
Apr 7, 2026	14.61	14.67	14.32	14.37	13.67	-1.17%	8,275,700
Apr 3, 2026	15.37	15.50	14.54	14.54	13.83	-5.03%	14,332,200
Apr 2, 2026	15.64	15.69	15.18	15.31	14.56	-3.41%	16,683,580
Apr 1, 2026	16.51	16.51	15.61	15.85	15.08	-4.92%	35,433,540
Mar 31, 2026	15.00	16.67	14.88	16.67	15.86	10.03%	33,870,410
Mar 30, 2026	14.72	15.25	14.60	15.15	14.41	6.24%	10,942,610
Mar 27, 2026	14.09	14.30	14.00	14.26	13.56	0.35%	4,061,000
Mar 26, 2026	14.48	14.61	14.12	14.21	13.52	-2.00%	3,924,986
Mar 25, 2026	14.39	14.58	14.28	14.50	13.79	0.83%	3,898,700
Mar 24, 2026	14.24	14.39	14.00	14.38	13.68	2.64%	5,175,631