SHE:000929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.33	10.69	10.21	10.42	10.42	0.58%	3,033,500
May 27, 2026	10.59	10.61	10.05	10.36	10.36	-1.15%	3,281,700
May 26, 2026	10.91	10.94	10.39	10.48	10.48	-4.20%	4,498,700
May 25, 2026	11.51	11.51	10.94	10.94	10.94	-5.03%	5,943,700
May 22, 2026	11.16	11.53	10.94	11.52	11.52	4.82%	3,471,600
May 21, 2026	11.20	11.31	10.98	10.99	10.99	-2.40%	2,435,400
May 20, 2026	11.73	11.85	11.06	11.26	11.26	-3.10%	3,420,200
May 19, 2026	11.43	11.72	11.43	11.62	11.62	1.66%	2,640,500
May 18, 2026	11.49	11.85	11.23	11.43	11.43	0.44%	4,254,717
May 15, 2026	11.49	11.69	11.21	11.38	11.38	-1.47%	2,765,600
May 14, 2026	11.64	12.02	11.41	11.55	11.55	0.26%	6,571,831
May 13, 2026	10.97	11.52	10.88	11.52	11.52	5.01%	5,040,001
May 12, 2026	11.12	11.29	10.85	10.97	10.97	-2.40%	3,075,330
May 11, 2026	11.30	11.50	11.06	11.24	11.24	1.17%	5,382,000
May 8, 2026	10.68	11.13	10.51	11.11	11.11	4.22%	4,585,400
May 7, 2026	10.20	10.66	10.10	10.66	10.66	5.02%	4,602,200
May 6, 2026	10.33	10.33	10.12	10.15	10.15	-1.74%	3,286,600
Apr 30, 2026	10.19	10.34	10.15	10.33	10.33	0.49%	1,930,100
Apr 29, 2026	10.28	10.31	10.11	10.28	10.28	-0.87%	3,200,003
Apr 28, 2026	10.32	10.51	10.24	10.37	10.37	0.10%	2,646,701
Apr 27, 2026	10.22	10.46	10.17	10.36	10.36	-1.24%	2,376,500
Apr 24, 2026	10.70	10.70	10.36	10.49	10.49	-1.59%	2,243,200
Apr 23, 2026	10.42	10.78	10.38	10.66	10.66	2.40%	3,153,500
Apr 22, 2026	10.75	10.79	10.39	10.41	10.41	-3.25%	3,725,078
Apr 21, 2026	10.40	10.76	10.28	10.76	10.76	1.80%	3,802,100
Apr 20, 2026	10.30	10.70	10.16	10.57	10.57	3.73%	5,030,166
Apr 17, 2026	10.22	10.27	10.10	10.19	10.19	0.30%	2,711,600
Apr 16, 2026	10.50	10.57	10.11	10.16	10.16	-3.15%	6,081,248
Apr 15, 2026	10.68	10.74	10.27	10.49	10.49	0.58%	6,633,101
Apr 14, 2026	9.93	10.43	9.92	10.43	10.43	5.04%	7,032,301
Apr 13, 2026	9.93	9.93	9.68	9.93	9.93	4.97%	11,246,872
Apr 10, 2026	9.11	9.47	9.10	9.46	9.46	4.88%	6,355,971
Apr 9, 2026	9.17	9.23	8.95	9.02	9.02	-2.91%	3,677,500
Apr 8, 2026	9.17	9.40	9.06	9.29	9.29	3.80%	4,845,454
Apr 7, 2026	8.96	9.02	8.75	8.95	8.95	-0.22%	2,610,601
Apr 3, 2026	9.23	9.23	8.88	8.97	8.97	-2.82%	2,543,800
Apr 2, 2026	9.50	9.50	9.14	9.23	9.23	-2.74%	2,345,800
Apr 1, 2026	9.60	9.60	9.39	9.49	9.49	0.53%	1,823,300
Mar 31, 2026	9.62	9.79	9.35	9.44	9.44	-2.18%	3,752,254
Mar 30, 2026	9.41	9.68	9.30	9.65	9.65	0.94%	2,051,500
Mar 27, 2026	9.35	9.57	9.33	9.56	9.56	1.06%	3,499,010
Mar 26, 2026	9.58	9.68	9.30	9.46	9.46	-0.84%	2,993,800
Mar 25, 2026	9.43	9.63	9.37	9.54	9.54	1.81%	3,280,715
Mar 24, 2026	9.43	9.49	9.03	9.37	9.37	-1.26%	5,928,600
Mar 23, 2026	9.49	9.54	9.49	9.49	9.49	-5.01%	4,110,900
Mar 20, 2026	10.30	10.34	9.91	9.99	9.99	-2.44%	4,575,100
Mar 19, 2026	10.35	10.43	10.17	10.24	10.24	-2.48%	2,796,800
Mar 18, 2026	10.32	10.57	10.26	10.50	10.50	1.16%	2,325,600
Mar 17, 2026	10.35	10.65	10.26	10.38	10.38	1.37%	4,051,800
Mar 16, 2026	10.36	10.44	9.94	10.24	10.24	-2.10%	3,872,210