SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	13.80	14.50	13.40	13.65	13.65	-3.87%	32,150,850
Mar 20, 2026	14.00	14.55	13.70	14.20	14.20	0.28%	35,457,760
Mar 19, 2026	14.00	14.51	13.85	14.16	14.16	-1.80%	30,117,839
Mar 18, 2026	13.86	15.13	13.80	14.42	14.42	4.87%	46,223,050
Mar 17, 2026	14.17	14.26	13.73	13.75	13.75	-2.90%	21,606,650
Mar 16, 2026	14.43	14.56	13.98	14.16	14.16	0.07%	19,260,500
Mar 13, 2026	14.55	14.56	13.92	14.15	14.15	-2.88%	30,717,000
Mar 12, 2026	14.93	15.13	14.40	14.57	14.57	-3.45%	34,750,910
Mar 11, 2026	14.85	15.09	14.40	15.09	15.09	1.62%	43,173,966
Mar 10, 2026	15.10	15.20	14.65	14.85	14.85	-2.62%	46,447,350
Mar 9, 2026	14.10	15.91	14.05	15.25	15.25	5.46%	67,702,010
Mar 6, 2026	14.38	14.76	14.13	14.46	14.46	-1.90%	38,470,300
Mar 5, 2026	14.30	15.15	14.27	14.74	14.74	3.15%	66,615,360
Mar 4, 2026	13.61	14.50	13.55	14.29	14.29	1.78%	46,762,490