SHE:000928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.78	5.78	5.45	5.70	-	4.78%	19,106,301
Jun 11, 2026	5.61	5.66	5.42	5.44	5.44	-3.72%	15,774,470
Jun 10, 2026	5.80	5.81	5.62	5.65	5.65	-3.25%	13,930,160
Jun 9, 2026	5.78	5.90	5.78	5.84	5.84	1.04%	12,419,190
Jun 8, 2026	5.74	5.81	5.70	5.78	5.78	-1.03%	14,192,006
Jun 5, 2026	5.74	5.84	5.74	5.84	5.84	1.74%	13,881,920
Jun 4, 2026	5.99	6.08	5.91	5.95	5.74	-1.16%	14,025,780
Jun 3, 2026	6.01	6.09	5.98	6.02	5.81	0.17%	12,716,360
Jun 2, 2026	6.06	6.07	5.98	6.01	5.80	-0.66%	11,503,540
Jun 1, 2026	5.87	6.07	5.83	6.05	5.84	2.37%	15,740,590
May 29, 2026	5.83	6.02	5.82	5.91	5.70	1.37%	16,826,130
May 28, 2026	5.98	6.02	5.77	5.83	5.62	-2.51%	19,532,980
May 27, 2026	6.13	6.17	5.93	5.98	5.77	-2.92%	18,072,090
May 26, 2026	6.25	6.25	6.10	6.16	5.94	-2.53%	23,767,430
May 25, 2026	6.39	6.46	6.27	6.32	6.10	0.48%	23,204,180
May 22, 2026	6.38	6.40	6.26	6.29	6.07	-0.94%	15,800,560
May 21, 2026	6.54	6.55	6.35	6.35	6.13	-3.20%	18,590,250
May 20, 2026	6.46	6.56	6.38	6.56	6.33	1.08%	21,282,600
May 19, 2026	6.47	6.50	6.39	6.49	6.26	0.78%	14,086,750
May 18, 2026	6.47	6.50	6.38	6.44	6.21	-1.08%	14,692,890
May 15, 2026	6.53	6.55	6.45	6.51	6.28	-0.61%	21,414,310
May 14, 2026	6.62	6.62	6.52	6.55	6.32	-0.91%	20,052,640
May 13, 2026	6.58	6.67	6.56	6.61	6.38	0.61%	20,256,150
May 12, 2026	6.71	6.72	6.57	6.57	6.34	-1.79%	22,769,660
May 11, 2026	6.67	6.72	6.66	6.69	6.45	-0.59%	26,823,740
May 8, 2026	6.79	6.81	6.67	6.73	6.49	-2.46%	40,554,200
May 7, 2026	6.69	7.06	6.68	6.90	6.66	4.23%	59,276,560
May 6, 2026	6.51	6.69	6.51	6.62	6.39	1.85%	33,171,640
Apr 30, 2026	6.53	6.55	6.44	6.50	6.27	-0.61%	26,804,770
Apr 29, 2026	6.52	6.58	6.51	6.54	6.31	-0.15%	31,146,840
Apr 28, 2026	6.56	6.64	6.49	6.55	6.32	0.61%	25,581,560
Apr 27, 2026	6.61	6.65	6.50	6.51	6.28	-3.13%	40,998,860
Apr 24, 2026	6.76	6.80	6.66	6.72	6.48	-1.61%	30,412,180
Apr 23, 2026	6.93	6.94	6.73	6.83	6.59	-1.87%	38,666,310
Apr 22, 2026	7.07	7.07	6.92	6.96	6.71	-2.11%	34,365,040
Apr 21, 2026	7.01	7.17	6.90	7.11	6.86	0.71%	43,433,190
Apr 20, 2026	6.87	7.17	6.79	7.06	6.81	2.62%	58,914,190
Apr 17, 2026	7.01	7.02	6.84	6.88	6.64	-1.99%	45,511,320
Apr 16, 2026	7.06	7.13	6.90	7.02	6.77	-0.57%	45,827,050
Apr 15, 2026	7.03	7.30	7.03	7.06	6.81	1.58%	79,862,920
Apr 14, 2026	6.64	6.95	6.57	6.95	6.70	5.30%	71,911,610
Apr 13, 2026	6.85	6.87	6.48	6.60	6.37	-4.90%	89,911,850
Apr 10, 2026	7.15	7.16	6.92	6.94	6.70	-1.42%	43,280,590
Apr 9, 2026	7.16	7.28	6.97	7.04	6.79	-2.76%	73,751,620
Apr 8, 2026	6.90	7.25	6.86	7.24	6.98	6.16%	90,639,950
Apr 7, 2026	6.55	6.89	6.55	6.82	6.58	4.44%	46,953,250
Apr 3, 2026	6.90	6.96	6.48	6.53	6.30	-5.91%	46,326,140
Apr 2, 2026	6.76	7.08	6.73	6.94	6.70	2.51%	65,847,780
Apr 1, 2026	7.30	7.48	6.75	6.77	6.53	-1.02%	67,335,050
Mar 31, 2026	6.78	6.95	6.77	6.84	6.60	0.59%	27,075,500