SHE:000948 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.99	12.16	11.89	12.04	12.04	0.84%	2,946,629
Jul 2, 2026	12.15	12.37	11.92	11.94	11.94	-2.13%	4,534,117
Jul 1, 2026	11.86	12.34	11.77	12.20	12.20	2.61%	5,409,278
Jun 30, 2026	11.81	12.01	11.64	11.89	11.89	0.59%	3,466,134
Jun 29, 2026	11.71	11.93	11.52	11.82	11.82	-	3,823,337
Jun 26, 2026	12.30	12.30	11.82	11.82	11.82	-4.21%	5,209,451
Jun 25, 2026	12.51	12.66	12.19	12.34	12.34	-1.83%	4,780,405
Jun 24, 2026	12.98	13.02	12.37	12.57	12.57	-3.16%	5,747,501
Jun 23, 2026	12.70	13.47	12.63	12.98	12.98	1.64%	8,114,007
Jun 22, 2026	12.50	12.78	12.05	12.77	12.77	1.59%	7,015,477
Jun 18, 2026	12.45	12.74	12.30	12.57	12.57	0.24%	4,124,373
Jun 17, 2026	12.57	12.63	12.27	12.54	12.54	-0.79%	5,110,837
Jun 16, 2026	12.63	12.68	12.42	12.64	12.64	-0.39%	3,898,116
Jun 15, 2026	12.64	12.87	12.58	12.69	12.69	0.87%	4,032,229
Jun 12, 2026	12.46	12.66	12.40	12.58	12.58	1.53%	4,346,875
Jun 11, 2026	12.68	12.79	12.27	12.39	12.39	-3.35%	4,822,961
Jun 10, 2026	13.20	13.20	12.65	12.82	12.82	-1.38%	4,410,864
Jun 9, 2026	12.77	13.05	12.65	13.00	13.00	1.72%	3,994,147
Jun 8, 2026	12.85	13.13	12.59	12.78	12.78	-2.52%	4,027,966
Jun 5, 2026	13.14	13.33	12.96	13.11	13.11	2.02%	4,947,380
Jun 4, 2026	13.08	13.13	12.80	12.85	12.85	-1.91%	3,797,957
Jun 3, 2026	13.29	13.29	13.03	13.10	13.10	-1.73%	4,401,624
Jun 2, 2026	13.78	13.87	13.24	13.33	13.33	-3.27%	5,149,257
Jun 1, 2026	13.09	13.79	13.05	13.78	13.78	4.87%	6,758,973
May 29, 2026	13.78	13.87	13.14	13.14	13.14	-2.01%	4,614,185
May 28, 2026	13.26	13.50	13.00	13.41	13.41	0.83%	4,871,167
May 27, 2026	13.87	13.89	13.30	13.30	13.30	-3.20%	4,937,697
May 26, 2026	13.97	14.03	13.55	13.74	13.74	-2.14%	5,483,908
May 25, 2026	14.20	14.33	13.98	14.04	14.04	-0.43%	4,695,102
May 22, 2026	14.03	14.23	13.91	14.10	14.10	0.50%	4,168,683
May 21, 2026	14.46	14.77	14.00	14.03	14.03	-2.97%	5,849,007
May 20, 2026	14.90	14.94	14.41	14.46	14.46	-3.60%	5,163,022
May 19, 2026	14.80	15.02	14.77	15.00	15.00	1.35%	4,464,111
May 18, 2026	14.62	14.90	14.55	14.80	14.80	0.48%	3,945,366
May 15, 2026	14.71	14.98	14.66	14.73	14.73	-0.07%	4,750,745
May 14, 2026	15.35	15.42	14.73	14.74	14.74	-3.53%	7,284,242
May 13, 2026	15.01	15.53	14.94	15.28	15.28	1.46%	9,317,012
May 12, 2026	15.26	15.30	15.01	15.06	15.06	-1.83%	5,217,242
May 11, 2026	15.42	15.50	15.26	15.34	15.34	-0.84%	7,193,907
May 8, 2026	15.39	15.60	15.22	15.47	15.47	1.58%	8,373,526
May 7, 2026	15.07	15.55	14.90	15.23	15.23	0.40%	8,761,693
May 6, 2026	14.50	15.70	14.50	15.17	15.17	4.69%	10,962,520
Apr 30, 2026	14.51	14.68	14.43	14.49	14.49	0.49%	4,273,760
Apr 29, 2026	14.28	14.49	14.23	14.42	14.42	0.84%	3,669,934
Apr 28, 2026	14.41	14.55	14.25	14.30	14.30	-1.52%	6,180,612
Apr 27, 2026	14.91	15.10	14.32	14.52	14.52	-4.41%	11,101,470
Apr 24, 2026	15.20	15.29	14.92	15.19	15.19	-0.07%	3,475,297
Apr 23, 2026	15.36	15.48	15.13	15.20	15.20	-1.17%	4,235,446
Apr 22, 2026	15.27	15.38	15.17	15.38	15.38	0.79%	4,253,559
Apr 21, 2026	15.54	15.65	15.17	15.26	15.26	-2.12%	5,309,403