SHE:000928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.38	6.47	6.26	6.29	-	-0.94%	16,068,969
May 21, 2026	6.54	6.55	6.35	6.35	6.35	-3.20%	18,590,250
May 20, 2026	6.46	6.56	6.38	6.56	6.56	1.08%	21,282,600
May 19, 2026	6.47	6.50	6.39	6.49	6.49	0.78%	14,086,750
May 18, 2026	6.47	6.50	6.38	6.44	6.44	-1.08%	14,692,890
May 15, 2026	6.53	6.55	6.45	6.51	6.51	-0.61%	21,414,310
May 14, 2026	6.62	6.62	6.52	6.55	6.55	-0.91%	20,052,640
May 13, 2026	6.58	6.67	6.56	6.61	6.61	0.61%	20,256,150
May 12, 2026	6.71	6.72	6.57	6.57	6.57	-1.79%	22,769,660
May 11, 2026	6.67	6.72	6.66	6.69	6.69	-0.59%	26,823,741
May 8, 2026	6.79	6.81	6.67	6.73	6.73	-2.46%	40,554,200
May 7, 2026	6.69	7.06	6.68	6.90	6.90	4.23%	59,276,560
May 6, 2026	6.51	6.69	6.51	6.62	6.62	1.85%	33,171,640
Apr 30, 2026	6.53	6.55	6.44	6.50	6.50	-0.61%	26,804,770
Apr 29, 2026	6.52	6.58	6.51	6.54	6.54	-0.15%	31,146,840
Apr 28, 2026	6.56	6.64	6.49	6.55	6.55	0.61%	25,581,560
Apr 27, 2026	6.61	6.65	6.50	6.51	6.51	-3.12%	40,998,860
Apr 24, 2026	6.76	6.80	6.66	6.72	6.72	-1.61%	30,412,180
Apr 23, 2026	6.93	6.94	6.73	6.83	6.83	-1.87%	38,666,310
Apr 22, 2026	7.07	7.07	6.92	6.96	6.96	-2.11%	34,365,040
Apr 21, 2026	7.01	7.17	6.90	7.11	7.11	0.71%	43,433,190
Apr 20, 2026	6.87	7.17	6.79	7.06	7.06	2.62%	58,914,190
Apr 17, 2026	7.01	7.02	6.84	6.88	6.88	-1.99%	45,511,320
Apr 16, 2026	7.06	7.13	6.90	7.02	7.02	-0.57%	45,827,050
Apr 15, 2026	7.03	7.30	7.03	7.06	7.06	1.58%	79,862,920
Apr 14, 2026	6.64	6.95	6.57	6.95	6.95	5.30%	71,911,610
Apr 13, 2026	6.85	6.87	6.48	6.60	6.60	-4.90%	89,911,855
Apr 10, 2026	7.15	7.16	6.92	6.94	6.94	-1.42%	43,280,590
Apr 9, 2026	7.16	7.28	6.97	7.04	7.04	-2.76%	73,751,620
Apr 8, 2026	6.90	7.25	6.86	7.24	7.24	6.16%	90,639,955
Apr 7, 2026	6.55	6.89	6.55	6.82	6.82	4.44%	46,953,250
Apr 3, 2026	6.90	6.96	6.48	6.53	6.53	-5.91%	46,326,141
Apr 2, 2026	6.76	7.08	6.73	6.94	6.94	2.51%	65,847,780
Apr 1, 2026	7.30	7.48	6.75	6.77	6.77	-1.02%	67,335,050
Mar 31, 2026	6.78	6.95	6.77	6.84	6.84	0.59%	27,075,500
Mar 30, 2026	6.65	6.88	6.60	6.80	6.80	1.19%	22,075,030
Mar 27, 2026	6.65	6.72	6.60	6.72	6.72	-	19,144,190
Mar 26, 2026	6.77	6.84	6.70	6.72	6.72	-0.30%	24,096,120
Mar 25, 2026	6.51	6.84	6.46	6.74	6.74	3.37%	38,131,970
Mar 24, 2026	6.33	6.54	6.24	6.52	6.52	4.32%	32,387,940
Mar 23, 2026	6.50	6.52	6.20	6.25	6.25	-5.30%	38,224,380
Mar 20, 2026	6.74	6.74	6.58	6.60	6.60	-1.64%	25,729,368
Mar 19, 2026	6.78	6.80	6.65	6.71	6.71	-1.76%	30,054,480
Mar 18, 2026	6.85	6.87	6.74	6.83	6.83	0.29%	23,972,990
Mar 17, 2026	6.94	6.99	6.81	6.81	6.81	-1.16%	26,821,980
Mar 16, 2026	7.11	7.14	6.86	6.89	6.89	-3.64%	45,622,990
Mar 13, 2026	7.14	7.29	7.07	7.15	7.15	0.14%	37,021,040
Mar 12, 2026	7.03	7.19	6.97	7.14	7.14	1.42%	34,194,320
Mar 11, 2026	6.99	7.07	6.86	7.04	7.04	1.00%	35,339,340
Mar 10, 2026	7.16	7.16	6.95	6.97	6.97	-2.52%	42,254,880