SHE:000978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.62	6.74	6.54	6.63	6.63	0.15%	14,534,119
Jun 4, 2026	6.60	6.69	6.57	6.62	6.62	-	12,574,600
Jun 3, 2026	6.52	6.74	6.40	6.62	6.62	1.22%	16,236,900
Jun 2, 2026	6.68	6.69	6.50	6.54	6.54	-2.53%	12,612,403
Jun 1, 2026	6.66	6.76	6.55	6.71	6.71	0.90%	14,606,519
May 29, 2026	6.71	6.75	6.60	6.65	6.65	-0.75%	22,331,700
May 28, 2026	6.56	6.77	6.47	6.70	6.70	1.82%	26,119,810
May 27, 2026	6.55	6.60	6.48	6.58	6.58	0.30%	14,543,300
May 26, 2026	6.41	6.56	6.37	6.56	6.56	2.02%	15,784,700
May 25, 2026	6.34	6.43	6.29	6.43	6.43	1.42%	9,330,059
May 22, 2026	6.44	6.46	6.30	6.34	6.34	-1.09%	9,141,413
May 21, 2026	6.47	6.60	6.40	6.41	6.41	-0.93%	13,517,130
May 20, 2026	6.51	6.54	6.39	6.47	6.47	-1.07%	10,329,500
May 19, 2026	6.37	6.55	6.35	6.54	6.54	2.67%	17,497,100
May 18, 2026	6.30	6.39	6.19	6.37	6.37	1.11%	15,782,170
May 15, 2026	6.39	6.39	6.22	6.30	6.30	-0.94%	16,992,000
May 14, 2026	6.59	6.61	6.34	6.36	6.36	-3.34%	18,843,110
May 13, 2026	6.51	6.61	6.49	6.58	6.58	0.46%	11,477,350
May 12, 2026	6.68	6.72	6.53	6.55	6.55	-1.80%	13,967,750
May 11, 2026	6.76	6.76	6.58	6.67	6.67	-1.77%	20,771,360
May 8, 2026	6.52	6.88	6.51	6.79	6.79	3.98%	32,351,850
May 7, 2026	6.54	6.63	6.49	6.53	6.53	-	16,738,100
May 6, 2026	6.66	6.66	6.46	6.53	6.53	-2.10%	25,169,900
Apr 30, 2026	6.77	6.80	6.65	6.67	6.67	-1.91%	17,563,470
Apr 29, 2026	6.63	6.83	6.62	6.80	6.80	2.10%	19,084,770
Apr 28, 2026	6.94	6.94	6.62	6.66	6.66	-4.99%	27,568,200
Apr 27, 2026	6.90	7.01	6.76	7.01	7.01	1.45%	23,812,890
Apr 24, 2026	7.05	7.08	6.88	6.91	6.91	-2.95%	28,245,250
Apr 23, 2026	7.21	7.34	7.07	7.12	7.12	-1.93%	29,682,000
Apr 22, 2026	7.47	7.47	7.19	7.26	7.26	-3.33%	37,838,480
Apr 21, 2026	7.73	7.91	7.50	7.51	7.51	-4.94%	40,773,090
Apr 20, 2026	7.68	7.94	7.49	7.90	7.90	-0.13%	51,110,000
Apr 17, 2026	8.20	8.28	7.84	7.91	7.91	-6.94%	67,669,490
Apr 16, 2026	8.04	8.66	7.97	8.50	8.50	4.55%	88,029,060
Apr 15, 2026	8.01	8.28	7.86	8.13	8.13	1.63%	76,374,160
Apr 14, 2026	8.01	8.14	7.81	8.00	8.00	2.30%	62,339,290
Apr 13, 2026	7.86	7.93	7.65	7.82	7.82	-1.14%	48,985,260
Apr 10, 2026	7.95	8.32	7.82	7.91	7.91	-0.13%	72,198,340
Apr 9, 2026	8.30	8.68	7.72	7.92	7.92	-1.61%	74,839,120
Apr 8, 2026	7.50	8.05	7.40	8.05	8.05	9.97%	43,892,470
Apr 7, 2026	7.11	7.59	7.03	7.32	7.32	5.78%	40,317,800
Apr 3, 2026	7.55	7.55	6.82	6.92	6.92	-7.61%	36,691,800
Apr 2, 2026	7.66	7.79	7.43	7.49	7.49	-2.35%	24,955,760
Apr 1, 2026	7.76	7.82	7.46	7.67	7.67	-0.39%	34,029,100
Mar 31, 2026	7.53	7.95	7.53	7.70	7.70	2.39%	46,074,630
Mar 30, 2026	7.44	7.58	7.41	7.52	7.52	-0.13%	28,506,600
Mar 27, 2026	7.47	7.67	7.41	7.53	7.53	0.53%	41,856,460
Mar 26, 2026	7.36	7.68	7.29	7.49	7.49	1.49%	61,817,340
Mar 25, 2026	6.72	7.38	6.72	7.38	7.38	9.99%	34,360,050
Mar 24, 2026	6.54	6.71	6.31	6.71	6.71	4.52%	20,726,800