SHE:000957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.41	10.49	10.22	10.25	10.25	-0.58%	12,568,170
May 28, 2026	10.43	10.49	10.13	10.31	10.31	-1.15%	15,400,220
May 27, 2026	10.85	10.87	10.41	10.43	10.43	-4.14%	17,449,050
May 26, 2026	10.90	10.93	10.66	10.88	10.88	-0.18%	18,517,250
May 25, 2026	11.14	11.21	10.85	10.90	10.90	-2.24%	14,232,710
May 22, 2026	11.15	11.18	10.99	11.15	11.15	0.63%	14,382,710
May 21, 2026	11.34	11.57	11.06	11.08	11.08	-2.21%	16,989,000
May 20, 2026	11.33	11.38	11.10	11.33	11.33	-0.44%	13,562,450
May 19, 2026	11.30	11.53	11.25	11.38	11.38	0.80%	15,446,680
May 18, 2026	11.65	11.65	11.14	11.29	11.29	-3.09%	24,847,080
May 15, 2026	11.80	11.89	11.54	11.65	11.65	-1.02%	17,073,560
May 14, 2026	11.92	12.03	11.68	11.77	11.77	-1.01%	15,654,390
May 13, 2026	11.79	12.03	11.58	11.89	11.89	0.93%	18,714,770
May 12, 2026	11.88	12.18	11.71	11.78	11.78	-0.08%	23,749,760
May 11, 2026	12.01	12.02	11.72	11.79	11.79	-1.42%	17,773,630
May 8, 2026	12.18	12.18	11.86	11.96	11.96	-2.05%	16,856,480
May 7, 2026	12.01	12.31	11.96	12.21	12.21	1.50%	19,782,700
May 6, 2026	12.01	12.11	11.93	12.03	12.03	0.84%	17,554,660
Apr 30, 2026	12.01	12.22	11.88	11.93	11.93	-1.00%	17,451,620
Apr 29, 2026	12.08	12.16	12.00	12.05	12.05	-0.90%	16,604,900
Apr 28, 2026	12.42	12.45	12.05	12.16	12.16	-2.41%	20,402,290
Apr 27, 2026	12.13	12.75	12.13	12.46	12.46	2.21%	31,817,640
Apr 24, 2026	12.40	12.45	12.08	12.19	12.19	-2.64%	22,560,330
Apr 23, 2026	12.30	12.78	12.20	12.52	12.52	1.79%	33,028,010
Apr 22, 2026	12.05	12.35	11.96	12.30	12.30	1.32%	16,272,050
Apr 21, 2026	12.15	12.18	11.89	12.14	12.14	0.58%	16,367,440
Apr 20, 2026	12.20	12.25	11.87	12.07	12.07	0.08%	18,902,500
Apr 17, 2026	12.18	12.34	12.00	12.06	12.06	-2.03%	21,714,360
Apr 16, 2026	11.96	12.35	11.96	12.31	12.31	3.45%	29,151,640
Apr 15, 2026	12.00	12.09	11.78	11.90	11.90	-0.58%	24,371,710
Apr 14, 2026	12.00	12.36	11.72	11.97	11.97	0.76%	45,001,850
Apr 13, 2026	11.35	12.29	11.30	11.88	11.88	4.21%	52,316,880
Apr 10, 2026	11.32	11.47	11.30	11.40	11.40	0.71%	17,350,980
Apr 9, 2026	11.30	11.47	11.21	11.32	11.32	0.53%	17,786,490
Apr 8, 2026	11.26	11.33	11.13	11.26	11.26	0.72%	20,421,000
Apr 7, 2026	10.84	11.19	10.84	11.18	11.18	2.29%	11,771,200
Apr 3, 2026	11.30	11.30	10.88	10.93	10.93	-2.93%	17,168,700
Apr 2, 2026	11.29	11.32	11.14	11.26	11.26	-0.18%	15,448,590
Apr 1, 2026	11.56	11.65	11.21	11.28	11.28	-2.08%	32,048,830
Mar 31, 2026	11.10	12.10	11.10	11.52	11.52	3.97%	43,702,760
Mar 30, 2026	11.00	11.15	10.90	11.08	11.08	-0.36%	9,911,880
Mar 27, 2026	10.91	11.18	10.88	11.12	11.12	0.45%	9,835,966
Mar 26, 2026	10.96	11.51	10.95	11.07	11.07	1.00%	18,799,160
Mar 25, 2026	10.88	10.99	10.76	10.96	10.96	1.58%	11,948,220
Mar 24, 2026	10.64	10.80	10.43	10.79	10.79	4.15%	16,515,380
Mar 23, 2026	10.72	10.76	10.27	10.36	10.36	-5.22%	24,424,970
Mar 20, 2026	11.18	11.20	10.90	10.93	10.93	-1.80%	17,142,250
Mar 19, 2026	11.46	11.46	11.10	11.13	11.13	-3.64%	16,406,630
Mar 18, 2026	11.52	11.80	11.38	11.55	11.55	-0.17%	18,752,480
Mar 17, 2026	11.35	11.89	11.35	11.57	11.57	2.66%	30,977,470