SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.21	14.19	12.21	13.80	-	-1.15%	26,069,700
Jun 17, 2026	14.22	14.50	13.84	13.96	13.96	-3.72%	41,324,880
Jun 16, 2026	13.44	14.63	13.33	14.50	14.50	9.02%	63,919,680
Jun 15, 2026	12.57	13.30	12.50	13.30	13.30	6.74%	25,903,080
Jun 12, 2026	12.21	12.93	12.12	12.46	12.46	3.57%	24,503,686
Jun 11, 2026	11.85	12.14	11.79	12.03	12.03	0.59%	10,149,040
Jun 10, 2026	12.26	12.35	11.80	11.96	11.96	-3.39%	11,099,790
Jun 9, 2026	11.97	12.45	11.77	12.38	12.38	4.56%	12,679,194
Jun 8, 2026	12.31	12.44	11.72	11.84	11.84	-5.51%	16,136,320
Jun 5, 2026	12.54	12.86	12.18	12.53	12.53	-0.71%	13,429,610
Jun 4, 2026	12.96	12.97	12.51	12.62	12.62	-2.77%	12,798,332
Jun 3, 2026	12.90	13.27	12.75	12.98	12.98	0.31%	14,686,979
Jun 2, 2026	13.17	13.28	12.65	12.94	12.94	-1.67%	14,548,834
Jun 1, 2026	13.37	13.46	12.80	13.16	13.16	-2.52%	23,119,250
May 29, 2026	13.60	14.17	13.35	13.50	13.50	-0.66%	23,148,112
May 28, 2026	13.48	13.85	13.40	13.59	13.59	0.07%	19,529,943
May 27, 2026	13.68	14.00	13.39	13.58	13.58	-0.95%	21,454,506
May 26, 2026	13.89	14.02	13.40	13.71	13.71	-2.28%	22,885,441
May 25, 2026	13.88	14.27	13.45	14.03	14.03	0.86%	30,623,230
May 22, 2026	13.16	14.35	12.94	13.91	13.91	5.78%	41,766,042
May 21, 2026	13.16	13.89	13.07	13.15	13.15	0.77%	32,903,160
May 20, 2026	13.34	13.43	12.90	13.14	13.05	-2.17%	21,648,323
May 19, 2026	13.21	13.51	12.97	13.43	13.34	2.28%	19,598,963
May 18, 2026	13.08	13.68	12.93	13.13	13.04	-	23,299,859
May 15, 2026	13.49	13.68	12.99	13.13	13.04	-1.31%	20,792,279
May 14, 2026	13.86	14.03	13.31	13.31	13.22	-4.03%	33,470,927
May 13, 2026	13.94	14.25	13.73	13.87	13.77	0.30%	29,879,423
May 12, 2026	14.53	14.55	13.73	13.83	13.73	-2.87%	53,941,991
May 11, 2026	12.99	14.23	12.93	14.23	14.13	9.98%	37,969,967
May 8, 2026	12.83	13.03	12.68	12.94	12.85	0.52%	18,705,203
May 7, 2026	12.69	12.98	12.63	12.88	12.79	1.31%	23,787,371
May 6, 2026	12.38	12.80	12.29	12.71	12.62	3.18%	20,234,999
Apr 30, 2026	12.23	12.56	12.17	12.32	12.23	0.75%	18,263,195
Apr 29, 2026	12.04	12.32	11.93	12.23	12.14	0.96%	16,224,395
Apr 28, 2026	12.09	12.24	11.93	12.11	12.02	4.31%	26,634,707
Apr 27, 2026	11.63	11.67	11.43	11.61	11.53	-0.14%	6,338,879
Apr 24, 2026	11.63	11.73	11.55	11.63	11.54	-1.06%	6,372,983
Apr 23, 2026	11.79	11.89	11.53	11.75	11.67	-	7,412,375
Apr 22, 2026	11.60	11.77	11.58	11.75	11.67	1.22%	7,243,670
Apr 21, 2026	11.87	11.87	11.51	11.61	11.53	-2.18%	10,776,625
Apr 20, 2026	11.78	12.06	11.70	11.87	11.78	0.71%	10,163,144
Apr 17, 2026	11.93	11.93	11.73	11.78	11.70	-0.49%	8,809,481
Apr 16, 2026	11.98	12.01	11.78	11.84	11.76	-0.21%	10,135,710
Apr 15, 2026	11.75	12.25	11.74	11.87	11.78	2.01%	18,406,547
Apr 14, 2026	11.46	11.63	11.38	11.63	11.55	2.35%	8,442,802
Apr 13, 2026	11.25	11.41	11.21	11.37	11.29	-	5,610,839
Apr 10, 2026	11.26	11.43	11.25	11.37	11.29	1.41%	7,745,039
Apr 9, 2026	11.29	11.33	11.10	11.21	11.13	-1.10%	7,686,141
Apr 8, 2026	11.26	11.34	11.19	11.33	11.25	3.42%	9,355,282
Apr 7, 2026	10.84	11.02	10.79	10.96	10.88	1.31%	6,089,677