SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.93	11.95	11.17	11.18	11.18	-6.13%	32,769,160
May 28, 2026	11.60	11.99	11.53	11.91	11.91	2.23%	22,184,042
May 27, 2026	11.90	12.07	11.56	11.65	11.65	-2.67%	21,880,737
May 26, 2026	12.00	12.02	11.76	11.97	11.97	-0.75%	18,525,712
May 25, 2026	11.95	12.07	11.82	12.06	12.06	0.92%	18,190,150
May 22, 2026	11.63	11.99	11.56	11.95	11.95	2.84%	20,165,145
May 21, 2026	11.94	12.09	11.60	11.62	11.62	-2.35%	23,869,016
May 20, 2026	11.82	12.05	11.60	11.90	11.90	-0.17%	22,622,116
May 19, 2026	11.95	12.00	11.71	11.92	11.92	-0.50%	17,869,624
May 18, 2026	12.02	12.13	11.80	11.98	11.98	-1.56%	19,678,445
May 15, 2026	12.22	12.55	12.09	12.17	12.17	-0.41%	28,209,307
May 14, 2026	12.63	12.63	12.20	12.22	12.22	-3.17%	23,355,935
May 13, 2026	12.40	12.63	12.36	12.62	12.62	1.28%	24,507,299
May 12, 2026	12.70	12.74	12.37	12.46	12.46	-2.43%	28,829,980
May 11, 2026	12.43	12.79	12.43	12.77	12.77	3.57%	43,360,160
May 8, 2026	12.24	12.37	12.17	12.33	12.33	0.41%	23,424,020
May 7, 2026	12.35	12.38	12.24	12.28	12.28	-0.24%	19,434,300
May 6, 2026	12.08	12.38	12.08	12.31	12.31	1.90%	26,820,830
Apr 30, 2026	12.16	12.18	11.97	12.08	12.08	-0.49%	14,872,780
Apr 29, 2026	11.66	12.18	11.62	12.14	12.14	4.48%	28,902,560
Apr 28, 2026	11.97	11.99	11.55	11.62	11.62	-3.09%	19,612,980
Apr 27, 2026	11.83	12.08	11.81	11.99	11.99	0.84%	13,935,710
Apr 24, 2026	11.98	12.03	11.78	11.89	11.89	-0.83%	14,824,500
Apr 23, 2026	12.36	12.36	11.94	11.99	11.99	-2.68%	21,854,560
Apr 22, 2026	12.27	12.35	12.22	12.32	12.32	-	19,064,850
Apr 21, 2026	12.36	12.39	12.24	12.32	12.32	0.16%	17,323,670
Apr 20, 2026	12.20	12.35	12.17	12.30	12.30	0.90%	18,664,000
Apr 17, 2026	12.15	12.29	12.15	12.19	12.19	-	14,704,180
Apr 16, 2026	12.08	12.20	12.07	12.19	12.19	1.16%	14,560,930
Apr 15, 2026	12.31	12.35	12.00	12.05	12.05	-1.71%	18,485,730
Apr 14, 2026	12.43	12.43	12.16	12.26	12.26	-0.57%	19,739,820
Apr 13, 2026	12.37	12.45	12.22	12.33	12.33	0.98%	21,149,400
Apr 10, 2026	12.16	12.35	12.16	12.21	12.21	1.92%	24,872,440
Apr 9, 2026	11.85	12.12	11.81	11.98	11.98	-0.08%	22,959,120
Apr 8, 2026	11.87	11.99	11.81	11.99	11.99	2.83%	24,240,630
Apr 7, 2026	11.42	11.70	11.42	11.66	11.66	2.10%	14,429,260
Apr 3, 2026	11.55	11.60	11.38	11.42	11.42	-0.70%	10,114,280
Apr 2, 2026	11.66	11.69	11.41	11.50	11.50	-2.04%	13,997,580
Apr 1, 2026	11.72	11.84	11.62	11.74	11.74	1.73%	16,327,330
Mar 31, 2026	11.54	11.75	11.50	11.54	11.54	-0.17%	17,142,480
Mar 30, 2026	11.58	11.65	11.29	11.56	11.56	-1.45%	22,333,230
Mar 27, 2026	11.31	11.79	11.25	11.73	11.73	2.18%	22,268,350
Mar 26, 2026	11.64	11.66	11.42	11.48	11.48	-1.37%	17,951,900
Mar 25, 2026	11.56	11.75	11.55	11.64	11.64	1.57%	23,754,710
Mar 24, 2026	11.36	11.47	11.05	11.46	11.46	2.78%	23,504,990
Mar 23, 2026	11.50	11.72	11.06	11.15	11.15	-6.14%	33,758,570
Mar 20, 2026	12.22	12.31	11.88	11.88	11.88	-2.62%	26,731,520
Mar 19, 2026	12.53	12.53	12.15	12.20	12.20	-4.31%	32,002,670
Mar 18, 2026	12.80	12.88	12.58	12.75	12.75	-0.16%	21,672,340
Mar 17, 2026	13.33	13.38	12.73	12.77	12.77	-3.91%	39,647,160