SHE:000967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.37	10.37	9.92	9.93	-	-2.74%	32,288,350
Jun 9, 2026	10.37	10.47	10.00	10.21	10.21	0.39%	72,005,800
Jun 8, 2026	10.08	10.66	10.01	10.17	10.17	-4.06%	91,925,140
Jun 5, 2026	10.95	10.95	10.50	10.60	10.60	-4.16%	103,036,700
Jun 4, 2026	10.99	11.15	10.82	11.06	11.06	-0.27%	98,027,300
Jun 3, 2026	10.77	11.64	10.44	11.09	11.09	2.40%	173,462,400
Jun 2, 2026	11.00	11.25	10.69	10.83	10.83	4.13%	160,558,100
Jun 1, 2026	10.64	10.84	10.26	10.40	10.40	-2.71%	94,087,740
May 29, 2026	11.20	11.49	10.39	10.69	10.69	-3.78%	111,989,200
May 28, 2026	11.11	11.55	10.91	11.11	11.11	1.28%	119,544,200
May 27, 2026	11.64	11.80	10.85	10.97	10.97	-6.88%	199,469,700
May 26, 2026	12.51	12.66	11.63	11.78	11.78	-8.82%	202,174,500
May 25, 2026	13.30	13.45	12.55	12.92	12.92	-0.46%	177,676,200
May 22, 2026	12.27	13.08	12.00	12.98	12.98	7.72%	216,303,000
May 21, 2026	13.15	13.20	11.93	12.05	12.05	-7.87%	180,305,400
May 20, 2026	13.13	13.63	12.92	13.08	13.08	-1.88%	124,505,100
May 19, 2026	12.98	13.43	12.67	13.33	13.33	1.76%	143,049,700
May 18, 2026	13.21	13.50	12.88	13.10	13.10	-0.98%	176,087,200
May 15, 2026	14.25	14.40	13.19	13.23	13.23	-7.16%	215,504,200
May 14, 2026	14.91	15.51	14.17	14.25	14.25	-5.44%	304,780,000
May 13, 2026	13.45	15.24	12.91	15.07	15.07	8.81%	400,686,000
May 12, 2026	15.45	15.50	13.72	13.85	13.85	-6.61%	317,263,900
May 11, 2026	15.90	16.24	14.70	14.83	14.83	-9.02%	335,970,100
May 8, 2026	16.30	17.09	15.89	16.30	16.30	-0.73%	303,884,900
May 7, 2026	15.23	16.42	14.74	16.42	16.42	9.98%	288,277,500
May 6, 2026	14.30	14.93	13.85	14.93	14.93	10.02%	291,087,800
Apr 30, 2026	14.23	14.34	13.35	13.57	13.57	-3.83%	206,204,100
Apr 29, 2026	13.70	14.81	13.40	14.11	14.11	-0.49%	296,104,400
Apr 28, 2026	13.00	14.18	12.90	14.18	14.18	10.01%	197,853,000
Apr 27, 2026	12.48	13.05	12.48	12.89	12.89	-0.46%	150,895,400
Apr 24, 2026	13.26	13.40	12.36	12.95	12.95	-5.68%	255,978,300
Apr 23, 2026	13.60	14.10	12.88	13.73	13.73	0.59%	223,560,000
Apr 22, 2026	13.21	13.87	12.30	13.65	13.65	1.49%	313,016,000
Apr 21, 2026	13.61	13.71	12.95	13.45	13.45	-4.61%	209,795,600
Apr 20, 2026	14.19	14.58	13.47	14.10	14.10	0.71%	272,060,100
Apr 17, 2026	14.01	14.30	13.31	14.00	14.00	7.12%	353,955,500
Apr 16, 2026	12.34	13.07	12.15	13.07	13.07	10.02%	154,364,700
Apr 15, 2026	12.18	12.28	11.44	11.88	11.88	1.63%	286,210,100
Apr 14, 2026	11.54	11.69	11.20	11.69	11.69	9.97%	266,508,200
Apr 13, 2026	10.45	10.88	10.23	10.63	10.63	3.81%	179,081,100
Apr 10, 2026	9.70	10.45	9.52	10.24	10.24	7.79%	221,226,100
Apr 9, 2026	9.37	9.74	9.22	9.50	9.50	1.39%	73,738,360
Apr 8, 2026	9.45	9.49	9.06	9.37	9.37	1.96%	104,086,200
Apr 7, 2026	9.11	9.35	8.88	9.19	9.19	2.00%	86,069,450
Apr 3, 2026	9.26	9.44	8.85	9.01	9.01	-3.22%	80,505,280
Apr 2, 2026	9.03	9.70	9.01	9.31	9.31	2.08%	140,515,700
Apr 1, 2026	8.98	9.36	8.76	9.12	9.12	7.17%	200,497,300
Mar 31, 2026	8.74	9.20	8.50	8.51	8.51	-2.63%	61,589,050
Mar 30, 2026	8.91	9.05	8.70	8.74	8.74	-3.00%	41,846,060
Mar 27, 2026	8.90	9.12	8.81	9.01	9.01	0.67%	44,661,980