SHE:000983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	7.47	7.47	7.12	7.45	-	3.91%	58,156,069
Jun 11, 2026	7.21	7.28	7.09	7.17	7.17	-	90,040,245
Jun 10, 2026	7.38	7.50	7.12	7.17	7.17	-3.89%	89,584,540
Jun 9, 2026	7.47	7.54	7.29	7.46	7.46	-0.93%	114,976,765
Jun 8, 2026	7.75	8.07	7.49	7.53	7.53	-3.34%	144,431,478
Jun 5, 2026	7.71	8.00	7.66	7.79	7.79	0.13%	146,417,900
Jun 4, 2026	7.60	7.89	7.53	7.78	7.78	3.05%	175,760,889
Jun 3, 2026	7.33	7.60	7.24	7.55	7.55	2.58%	165,499,733
Jun 2, 2026	7.22	7.48	7.10	7.36	7.36	0.82%	197,855,000
Jun 1, 2026	6.88	7.35	6.74	7.30	7.30	7.51%	209,164,848
May 29, 2026	6.68	6.89	6.66	6.79	6.79	1.04%	91,164,073
May 28, 2026	6.60	6.85	6.57	6.72	6.72	1.97%	107,866,900
May 27, 2026	6.50	6.74	6.42	6.59	6.59	0.46%	90,569,357
May 26, 2026	6.61	6.69	6.45	6.56	6.56	-1.06%	85,608,270
May 25, 2026	6.79	6.93	6.59	6.63	6.63	3.43%	152,027,400
May 22, 2026	6.41	6.43	6.35	6.41	6.41	0.16%	44,085,428
May 21, 2026	6.58	6.62	6.40	6.40	6.40	-3.03%	68,797,297
May 20, 2026	6.69	6.73	6.57	6.60	6.60	-1.49%	44,269,969
May 19, 2026	6.66	6.74	6.63	6.70	6.70	-	49,158,430
May 18, 2026	6.66	6.75	6.56	6.70	6.70	0.75%	56,137,840
May 15, 2026	6.64	6.77	6.56	6.65	6.65	0.15%	65,642,970
May 14, 2026	6.73	6.81	6.64	6.64	6.64	-1.63%	50,852,030
May 13, 2026	6.80	6.86	6.69	6.75	6.75	-1.32%	54,213,810
May 12, 2026	6.96	7.00	6.80	6.84	6.84	-1.58%	48,497,260
May 11, 2026	6.91	7.06	6.88	6.95	6.95	1.02%	66,053,990
May 8, 2026	7.01	7.06	6.87	6.88	6.88	-1.29%	68,229,220
May 7, 2026	7.22	7.25	6.95	6.97	6.97	-4.65%	116,535,100
May 6, 2026	7.03	7.33	7.00	7.31	7.31	4.13%	148,243,800
Apr 30, 2026	7.00	7.06	6.94	7.02	7.02	0.29%	101,221,400
Apr 29, 2026	6.85	7.07	6.81	7.00	7.00	3.86%	132,112,200
Apr 28, 2026	6.53	6.78	6.53	6.74	6.74	2.43%	100,142,900
Apr 27, 2026	6.44	6.64	6.43	6.58	6.58	2.02%	69,327,960
Apr 24, 2026	6.46	6.53	6.42	6.45	6.45	-0.77%	43,446,370
Apr 23, 2026	6.33	6.52	6.33	6.50	6.50	1.40%	59,184,910
Apr 22, 2026	6.38	6.46	6.38	6.41	6.41	-0.31%	32,948,370
Apr 21, 2026	6.31	6.46	6.30	6.43	6.43	1.74%	62,174,910
Apr 20, 2026	6.36	6.38	6.27	6.32	6.32	-0.63%	50,419,880
Apr 17, 2026	6.45	6.46	6.35	6.36	6.36	-1.24%	52,771,210
Apr 16, 2026	6.45	6.47	6.41	6.44	6.44	-0.46%	45,382,770
Apr 15, 2026	6.45	6.48	6.41	6.47	6.47	-	32,999,360
Apr 14, 2026	6.47	6.49	6.41	6.47	6.47	-0.46%	36,345,230
Apr 13, 2026	6.49	6.54	6.44	6.50	6.50	0.31%	38,633,500
Apr 10, 2026	6.40	6.51	6.40	6.48	6.48	0.31%	39,906,230
Apr 9, 2026	6.48	6.54	6.45	6.46	6.46	-1.22%	35,245,940
Apr 8, 2026	6.39	6.55	6.35	6.54	6.54	0.31%	65,515,510
Apr 7, 2026	6.42	6.53	6.35	6.52	6.52	1.09%	41,099,460
Apr 3, 2026	6.62	6.64	6.41	6.45	6.45	-3.30%	71,056,600
Apr 2, 2026	6.64	6.74	6.61	6.67	6.67	0.60%	73,454,680
Apr 1, 2026	6.61	6.69	6.57	6.63	6.63	-0.75%	81,742,840
Mar 31, 2026	6.90	6.94	6.66	6.68	6.68	-4.43%	136,842,200