SHE:000948 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.03	14.62	13.91	14.14	-	0.78%	3,308,683
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
Apr 20, 2026	15.68	15.73	15.58	15.59	15.59	-0.51%	2,933,925
Apr 17, 2026	15.56	15.73	15.52	15.67	15.67	0.58%	3,330,811
Apr 16, 2026	15.36	15.65	15.35	15.58	15.58	1.56%	3,599,350
Apr 15, 2026	15.37	15.51	15.33	15.34	15.34	-0.07%	3,231,865
Apr 14, 2026	15.33	15.39	15.21	15.35	15.35	0.99%	2,812,441
Apr 13, 2026	15.08	15.24	15.05	15.20	15.20	-0.07%	2,868,585
Apr 10, 2026	15.08	15.31	15.03	15.21	15.21	1.40%	4,518,183
Apr 9, 2026	15.26	15.27	14.95	15.00	15.00	-2.66%	4,485,320
Apr 8, 2026	15.18	15.41	15.18	15.41	15.41	2.66%	4,666,677
Apr 7, 2026	14.71	15.12	14.64	15.01	15.01	2.04%	3,500,533
Apr 3, 2026	15.10	15.20	14.69	14.71	14.71	-1.41%	2,996,323
Apr 2, 2026	15.20	15.20	14.86	14.92	14.92	-1.91%	2,960,218
Apr 1, 2026	15.25	15.29	15.11	15.21	15.21	1.13%	2,272,745
Mar 31, 2026	15.24	15.38	15.02	15.04	15.04	-1.38%	2,476,450
Mar 30, 2026	15.00	15.29	14.93	15.25	15.25	0.33%	2,485,703
Mar 27, 2026	14.88	15.25	14.83	15.20	15.20	0.93%	2,506,005
Mar 26, 2026	15.44	15.47	15.01	15.06	15.06	-2.40%	2,936,451
Mar 25, 2026	15.30	15.57	15.24	15.43	15.43	1.05%	2,940,066
Mar 24, 2026	14.99	15.29	14.73	15.27	15.27	3.46%	4,040,219
Mar 23, 2026	15.36	15.50	14.70	14.76	14.76	-5.63%	5,754,503
Mar 20, 2026	16.32	16.39	15.64	15.64	15.64	-3.75%	4,391,359
Mar 19, 2026	16.22	16.45	16.21	16.25	16.25	-1.28%	2,860,942
Mar 18, 2026	16.26	16.70	16.10	16.46	16.46	1.73%	5,030,937
Mar 17, 2026	16.46	16.58	16.16	16.18	16.18	-1.64%	2,907,089
Mar 16, 2026	16.35	16.50	16.23	16.45	16.45	1.79%	4,284,644
Mar 13, 2026	16.52	16.52	16.08	16.16	16.16	-2.24%	4,462,380
Mar 12, 2026	16.53	16.65	16.48	16.53	16.53	-0.18%	3,330,583
Mar 11, 2026	16.60	16.68	16.49	16.56	16.56	-0.18%	3,627,210
Mar 10, 2026	16.65	16.90	16.51	16.59	16.59	-	3,906,489