SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.46	14.87	13.45	13.51	13.51	-7.47%	36,341,718
Jun 4, 2026	15.00	15.42	14.46	14.60	14.60	-3.63%	42,231,554
Jun 3, 2026	14.35	15.45	14.20	15.15	15.15	2.92%	46,554,090
Jun 2, 2026	14.07	14.95	13.71	14.72	14.72	2.01%	34,117,250
Jun 1, 2026	15.00	15.09	13.60	14.43	14.43	-3.02%	37,471,933
May 29, 2026	14.25	14.98	14.10	14.88	14.88	3.48%	49,776,306
May 28, 2026	14.00	14.40	13.68	14.38	14.38	2.42%	43,800,953
May 27, 2026	13.45	14.21	13.40	14.04	14.04	2.33%	38,513,790
May 26, 2026	13.38	14.35	13.00	13.72	13.72	1.63%	29,920,252
May 25, 2026	13.21	13.56	13.10	13.50	13.50	2.82%	22,823,150
May 22, 2026	13.03	13.27	12.75	13.13	13.13	-	16,252,634
May 21, 2026	13.28	13.45	12.76	13.13	13.13	-1.13%	23,348,415
May 20, 2026	13.87	13.93	13.27	13.28	13.28	-6.41%	31,694,090
May 19, 2026	13.40	14.19	13.16	14.19	14.19	4.96%	42,667,638
May 18, 2026	13.19	13.65	13.10	13.52	13.52	1.81%	29,143,682
May 15, 2026	13.61	13.65	13.09	13.28	13.28	-3.49%	33,838,114
May 14, 2026	14.47	14.47	13.74	13.76	13.76	-5.82%	60,873,710
May 13, 2026	13.20	14.61	13.18	14.61	14.61	10.02%	41,412,680
May 12, 2026	12.87	13.45	12.78	13.28	13.28	3.19%	39,423,199
May 11, 2026	13.08	13.09	12.81	12.87	12.87	-0.23%	18,864,811
May 8, 2026	12.87	13.05	12.78	12.90	12.90	0.23%	22,490,063
May 7, 2026	12.66	12.94	12.62	12.87	12.87	2.22%	21,794,115
May 6, 2026	12.38	12.63	12.30	12.59	12.59	2.86%	18,693,340
Apr 30, 2026	12.36	12.38	12.20	12.24	12.24	-1.29%	11,936,793
Apr 29, 2026	12.39	12.64	12.38	12.40	12.40	-2.44%	18,273,200
Apr 28, 2026	12.44	12.95	12.12	12.71	12.71	2.17%	27,930,038
Apr 27, 2026	12.34	12.66	12.25	12.44	12.44	-1.27%	15,509,821
Apr 24, 2026	13.00	13.08	12.57	12.60	12.60	-4.69%	26,910,290
Apr 23, 2026	12.73	13.46	12.50	13.22	13.22	3.93%	41,724,754
Apr 22, 2026	12.54	12.87	12.46	12.72	12.72	-0.08%	23,304,711
Apr 21, 2026	12.49	12.92	12.22	12.73	12.73	1.35%	28,984,060
Apr 20, 2026	12.22	12.56	12.14	12.56	12.56	3.12%	22,559,743
Apr 17, 2026	12.15	12.32	12.12	12.18	12.18	-0.33%	14,480,183
Apr 16, 2026	12.29	12.32	12.11	12.22	12.22	-1.29%	21,431,192
Apr 15, 2026	12.30	12.48	12.13	12.38	12.38	-2.13%	25,427,800
Apr 14, 2026	12.68	12.86	12.50	12.65	12.65	-1.79%	28,759,142
Apr 13, 2026	12.34	13.18	12.29	12.88	12.88	6.27%	43,595,665
Apr 10, 2026	12.09	12.24	12.00	12.12	12.12	0.33%	20,969,420
Apr 9, 2026	12.38	12.38	12.07	12.08	12.08	-3.67%	26,744,840
Apr 8, 2026	12.45	12.58	12.35	12.54	12.54	1.46%	31,077,380
Apr 7, 2026	12.65	12.78	12.17	12.36	12.36	-5.65%	34,246,690
Apr 3, 2026	13.83	13.90	13.10	13.10	13.10	-9.97%	37,480,121
Apr 2, 2026	14.87	15.89	14.40	14.55	14.55	-3.96%	48,975,840
Apr 1, 2026	16.00	16.00	15.00	15.15	15.15	-7.11%	69,993,030
Mar 31, 2026	14.84	16.31	14.70	16.31	16.31	9.98%	38,051,550
Mar 30, 2026	15.69	15.72	14.64	14.83	14.83	-8.85%	63,735,820
Mar 27, 2026	16.10	16.42	14.92	16.27	16.27	1.69%	84,110,471
Mar 26, 2026	16.29	17.27	15.96	16.00	16.00	1.91%	108,912,200
Mar 25, 2026	14.27	15.70	14.16	15.70	15.70	10.02%	62,119,440
Mar 24, 2026	13.80	14.27	13.57	14.27	14.27	4.54%	34,316,340