SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	11.22	11.32	10.80	10.82	10.74	-3.57%	8,784,853
Apr 2, 2026	11.44	11.56	11.12	11.22	11.14	-2.32%	7,749,832
Apr 1, 2026	11.47	11.73	11.39	11.48	11.40	2.38%	11,635,390
Mar 31, 2026	11.31	11.58	11.18	11.22	11.14	-0.81%	10,351,050
Mar 30, 2026	11.25	11.48	11.06	11.31	11.23	-1.67%	12,431,927
Mar 27, 2026	11.18	11.54	11.17	11.50	11.42	1.55%	7,594,751
Mar 26, 2026	11.59	11.59	11.20	11.33	11.25	-2.37%	8,782,657
Mar 25, 2026	11.49	11.68	11.41	11.60	11.52	1.75%	10,808,759
Mar 24, 2026	11.33	11.42	11.05	11.40	11.32	2.55%	12,406,703
Mar 23, 2026	11.50	11.72	10.98	11.12	11.04	-5.59%	19,197,359
Mar 20, 2026	12.19	12.28	11.78	11.78	11.69	-2.69%	12,849,983
Mar 19, 2026	12.28	12.39	12.03	12.10	12.02	-3.14%	13,081,703
Mar 18, 2026	12.44	12.71	12.22	12.49	12.40	0.74%	14,182,655
Mar 17, 2026	13.05	13.08	12.39	12.40	12.31	-4.74%	21,999,971