SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.30	16.54	15.00	15.52	15.52	3.19%	125,352,624
Jul 9, 2026	15.80	15.80	14.51	15.04	15.04	-5.59%	121,626,100
Jul 8, 2026	16.50	16.50	15.57	15.93	15.93	-3.75%	112,103,383
Jul 7, 2026	15.85	17.13	15.68	16.55	16.55	6.29%	150,787,739
Jul 6, 2026	16.55	16.80	15.52	15.57	15.57	-5.52%	117,142,400
Jul 3, 2026	16.43	17.00	15.80	16.48	16.48	2.36%	147,168,023
Jul 2, 2026	15.70	16.88	15.50	16.10	16.10	3.94%	153,681,745
Jul 1, 2026	15.31	15.94	15.31	15.49	15.49	1.97%	129,216,500
Jun 30, 2026	13.65	15.19	13.60	15.19	15.19	9.99%	98,214,920
Jun 29, 2026	14.30	14.43	13.37	13.81	13.81	-2.68%	69,706,125
Jun 26, 2026	14.98	15.01	14.18	14.19	14.19	-5.46%	75,622,983
Jun 25, 2026	13.90	15.36	13.62	15.01	15.01	7.29%	121,850,455
Jun 24, 2026	14.16	14.47	13.87	13.99	13.99	-2.10%	70,591,224
Jun 23, 2026	14.83	14.95	14.19	14.29	14.29	-4.61%	80,211,802
Jun 22, 2026	15.00	15.10	14.51	14.98	14.98	0.27%	122,153,709
Jun 18, 2026	14.20	15.18	14.11	14.94	14.94	4.70%	144,835,500
Jun 17, 2026	14.60	14.85	14.11	14.27	14.27	-3.39%	129,087,700
Jun 16, 2026	13.46	14.77	13.33	14.77	14.77	9.98%	122,610,600
Jun 15, 2026	13.86	13.93	13.26	13.43	13.43	-2.82%	111,153,100
Jun 12, 2026	13.89	14.41	13.72	13.82	13.82	-1.50%	123,368,965
Jun 11, 2026	14.24	14.43	13.58	14.03	14.03	-3.21%	180,593,600
Jun 10, 2026	12.90	14.52	12.78	14.52	14.50	10.00%	171,831,300
Jun 9, 2026	13.89	13.89	12.92	13.20	13.18	4.51%	201,883,524
Jun 8, 2026	12.50	12.63	12.11	12.63	12.61	10.02%	40,581,995
Jun 5, 2026	11.08	11.85	10.93	11.48	11.46	2.96%	37,818,060
Jun 4, 2026	11.08	11.21	10.83	11.15	11.13	-0.36%	17,949,360
Jun 3, 2026	10.99	11.32	10.92	11.19	11.17	1.54%	19,759,780
Jun 2, 2026	11.09	11.15	10.73	11.02	11.00	-0.54%	19,681,280
Jun 1, 2026	11.16	11.34	11.05	11.08	11.06	-0.89%	17,121,890
May 29, 2026	11.93	11.95	11.17	11.18	11.16	-6.13%	32,769,160
May 28, 2026	11.60	11.99	11.53	11.91	11.89	2.23%	22,184,040
May 27, 2026	11.90	12.07	11.56	11.65	11.63	-2.67%	21,880,730
May 26, 2026	12.00	12.02	11.76	11.97	11.95	-0.75%	18,525,710
May 25, 2026	11.95	12.07	11.82	12.06	12.04	0.92%	18,190,150
May 22, 2026	11.63	11.99	11.56	11.95	11.93	2.84%	20,165,140
May 21, 2026	11.94	12.09	11.60	11.62	11.60	-2.35%	23,869,010
May 20, 2026	11.82	12.05	11.60	11.90	11.88	-0.17%	22,622,110
May 19, 2026	11.95	12.00	11.71	11.92	11.90	-0.50%	17,869,620
May 18, 2026	12.02	12.13	11.80	11.98	11.96	-1.56%	19,678,440
May 15, 2026	12.22	12.55	12.09	12.17	12.15	-0.41%	28,209,300
May 14, 2026	12.63	12.63	12.20	12.22	12.20	-3.17%	23,355,930
May 13, 2026	12.40	12.63	12.36	12.62	12.60	1.28%	24,507,290
May 12, 2026	12.70	12.74	12.37	12.46	12.44	-2.43%	28,829,980
May 11, 2026	12.43	12.79	12.43	12.77	12.75	3.57%	43,360,160
May 8, 2026	12.24	12.37	12.17	12.33	12.31	0.41%	23,424,020
May 7, 2026	12.35	12.38	12.24	12.28	12.26	-0.24%	19,434,300
May 6, 2026	12.08	12.38	12.08	12.31	12.29	1.90%	26,820,830
Apr 30, 2026	12.16	12.18	11.97	12.08	12.06	-0.49%	14,872,780
Apr 29, 2026	11.66	12.18	11.62	12.14	12.12	4.48%	28,902,560
Apr 28, 2026	11.97	11.99	11.55	11.62	11.60	-3.09%	19,612,980