SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.54	10.68	10.50	10.59	10.59	1.15%	3,052,100
Jul 2, 2026	10.45	10.56	10.34	10.47	10.47	0.58%	3,433,200
Jul 1, 2026	10.20	10.57	10.17	10.41	10.41	1.56%	4,542,641
Jun 30, 2026	10.34	10.38	10.17	10.25	10.25	-1.06%	3,251,581
Jun 29, 2026	10.27	10.54	9.99	10.36	10.36	-0.19%	3,987,300
Jun 26, 2026	10.39	10.54	10.30	10.38	10.38	-0.76%	2,996,500
Jun 25, 2026	10.70	10.75	10.44	10.46	10.46	-2.43%	4,673,257
Jun 24, 2026	11.13	11.13	10.71	10.72	10.72	-2.72%	4,910,367
Jun 23, 2026	10.89	11.24	10.72	11.02	11.02	0.82%	5,429,215
Jun 22, 2026	11.55	11.55	10.70	10.93	10.93	-5.78%	9,756,661
Jun 18, 2026	12.04	12.12	11.47	11.60	11.60	-4.45%	9,304,759
Jun 17, 2026	12.07	12.27	11.92	12.14	12.14	0.91%	5,796,591
Jun 16, 2026	12.20	12.28	11.98	12.03	12.03	-2.12%	6,351,515
Jun 15, 2026	11.53	12.33	11.49	12.29	12.29	8.19%	11,802,560
Jun 12, 2026	11.13	11.39	11.07	11.36	11.36	2.16%	3,636,158
Jun 11, 2026	11.23	11.39	11.07	11.12	11.12	-0.98%	2,740,200
Jun 10, 2026	11.02	11.24	10.93	11.23	11.23	1.81%	3,768,000
Jun 9, 2026	11.08	11.14	10.91	11.03	11.03	-0.09%	2,556,800
Jun 8, 2026	11.21	11.28	10.94	11.04	11.04	-2.04%	3,506,395
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