SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.65	12.86	12.58	12.85	12.85	1.90%	5,463,770
May 14, 2026	12.85	12.85	12.57	12.61	12.61	-2.02%	5,665,393
May 13, 2026	13.10	13.17	12.73	12.87	12.87	-2.13%	6,729,631
May 12, 2026	13.27	13.36	13.13	13.15	13.15	-1.05%	5,102,500
May 11, 2026	13.38	13.38	13.27	13.29	13.29	-0.67%	4,602,900
May 8, 2026	13.40	13.44	13.34	13.38	13.38	-0.45%	4,807,200
May 7, 2026	13.47	13.48	13.35	13.44	13.44	-0.07%	5,183,401
May 6, 2026	13.58	13.64	13.40	13.45	13.45	-0.37%	6,773,600
Apr 30, 2026	13.60	13.65	13.39	13.50	13.50	-0.95%	7,516,200
Apr 29, 2026	13.58	13.72	13.56	13.63	13.63	0.37%	3,944,700
Apr 28, 2026	13.49	13.60	13.41	13.58	13.58	0.44%	4,403,650
Apr 27, 2026	13.68	13.69	13.51	13.52	13.52	-1.17%	5,473,454
Apr 24, 2026	13.71	13.84	13.57	13.68	13.68	-1.16%	6,409,600
Apr 23, 2026	13.86	14.01	13.66	13.84	13.84	-1.28%	9,754,832
Apr 22, 2026	14.60	14.70	13.90	14.02	14.02	-8.01%	24,422,266
Apr 21, 2026	15.43	15.57	15.14	15.24	15.24	-1.23%	5,737,302
Apr 20, 2026	15.40	15.63	15.13	15.43	15.43	-0.32%	9,054,501
Apr 17, 2026	15.29	15.85	15.11	15.48	15.48	1.57%	11,007,517
Apr 16, 2026	14.90	15.31	14.85	15.24	15.24	2.56%	7,154,601
Apr 15, 2026	14.88	14.94	14.78	14.86	14.86	0.07%	4,363,353
Apr 14, 2026	14.94	14.98	14.67	14.85	14.85	-0.27%	4,871,600
Apr 13, 2026	14.60	15.00	14.52	14.89	14.89	1.29%	7,169,602
Apr 10, 2026	14.60	14.76	14.50	14.70	14.70	1.45%	6,797,128
Apr 9, 2026	14.63	14.72	14.40	14.49	14.49	-1.96%	7,428,900
Apr 8, 2026	14.64	14.87	14.60	14.78	14.78	2.85%	11,535,040
Apr 7, 2026	14.61	14.67	14.32	14.37	14.37	-1.17%	8,275,700
Apr 3, 2026	15.37	15.50	14.54	14.54	14.54	-5.03%	14,332,200
Apr 2, 2026	15.64	15.69	15.18	15.31	15.31	-3.41%	16,683,580
Apr 1, 2026	16.51	16.51	15.61	15.85	15.85	-4.92%	35,433,540
Mar 31, 2026	15.00	16.67	14.88	16.67	16.67	10.03%	33,870,410
Mar 30, 2026	14.72	15.25	14.60	15.15	15.15	6.24%	10,942,610
Mar 27, 2026	14.09	14.30	14.00	14.26	14.26	0.35%	4,061,000
Mar 26, 2026	14.48	14.61	14.12	14.21	14.21	-2.00%	3,924,986
Mar 25, 2026	14.39	14.58	14.28	14.50	14.50	0.83%	3,898,700
Mar 24, 2026	14.24	14.39	14.00	14.38	14.38	2.64%	5,175,631
Mar 23, 2026	14.76	14.77	13.88	14.01	14.01	-6.04%	10,073,050
Mar 20, 2026	15.45	15.57	14.90	14.91	14.91	-3.37%	6,192,200
Mar 19, 2026	15.63	15.89	15.33	15.43	15.43	-2.22%	4,115,700
Mar 18, 2026	15.91	16.01	15.58	15.78	15.78	-1.00%	4,458,278
Mar 17, 2026	15.95	16.33	15.85	15.94	15.94	-0.50%	5,980,964
Mar 16, 2026	15.87	16.04	15.75	16.02	16.02	0.69%	6,041,700
Mar 13, 2026	15.98	16.15	15.87	15.91	15.91	-0.87%	5,411,970
Mar 12, 2026	16.14	16.30	16.00	16.05	16.05	-0.56%	6,942,300
Mar 11, 2026	15.98	16.44	15.87	16.14	16.14	1.13%	14,074,670
Mar 10, 2026	15.86	16.12	15.63	15.96	15.96	0.82%	7,485,400
Mar 9, 2026	15.36	16.17	15.34	15.83	15.83	2.26%	10,472,790
Mar 6, 2026	14.95	15.64	14.90	15.48	15.48	3.34%	7,408,496
Mar 5, 2026	15.20	15.20	14.92	14.98	14.98	-0.40%	3,372,730
Mar 4, 2026	15.11	15.17	14.77	15.04	15.04	-0.99%	5,115,400
Mar 3, 2026	15.65	15.77	15.16	15.19	15.19	-2.94%	6,163,774