SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.00	14.20	13.30	13.42	13.42	-5.76%	23,249,450
May 27, 2026	13.70	14.89	13.42	14.24	14.24	3.94%	36,424,160
May 26, 2026	14.18	14.48	13.70	13.70	13.70	-4.40%	27,597,360
May 25, 2026	12.71	14.33	12.63	14.33	14.33	9.98%	27,283,750
May 22, 2026	14.29	14.29	13.02	13.03	13.03	-9.45%	26,742,200
May 21, 2026	14.12	14.77	13.85	14.39	14.39	0.49%	27,176,600
May 20, 2026	14.43	15.10	14.06	14.32	14.32	0.70%	28,165,900
May 19, 2026	14.75	15.11	14.04	14.22	14.22	-1.18%	20,284,890
May 18, 2026	14.86	14.92	14.10	14.39	14.39	-1.03%	19,766,090
May 15, 2026	14.65	15.50	14.40	14.54	14.54	-1.82%	38,758,630
May 14, 2026	13.80	15.21	13.72	14.81	14.81	7.09%	37,953,040
May 13, 2026	13.89	13.99	13.67	13.83	13.83	0.36%	7,303,289
May 12, 2026	14.16	14.24	13.75	13.78	13.78	-3.23%	8,243,582
May 11, 2026	14.12	14.25	13.88	14.24	14.24	1.21%	8,201,994
May 8, 2026	13.97	14.14	13.78	14.07	14.07	1.01%	8,874,067
May 7, 2026	13.66	14.21	13.66	13.93	13.93	1.98%	12,810,400
May 6, 2026	13.31	13.67	13.27	13.66	13.66	1.34%	9,212,501
Apr 30, 2026	13.50	13.69	13.40	13.48	13.48	-0.15%	7,347,299
Apr 29, 2026	13.45	13.68	13.41	13.50	13.50	-0.07%	8,457,900
Apr 28, 2026	13.50	13.82	13.25	13.51	13.51	0.97%	14,646,100
Apr 27, 2026	13.41	13.47	12.93	13.38	13.38	-1.83%	14,503,800
Apr 24, 2026	13.99	14.11	13.45	13.63	13.63	-2.92%	21,477,700
Apr 23, 2026	13.76	14.90	13.76	14.04	14.04	2.86%	30,281,000
Apr 22, 2026	13.87	13.87	13.52	13.65	13.65	-1.30%	9,529,094
Apr 21, 2026	14.02	14.32	13.76	13.83	13.83	-0.50%	11,991,600
Apr 20, 2026	13.70	14.03	13.55	13.90	13.90	1.09%	10,092,700
Apr 17, 2026	13.80	13.90	13.43	13.75	13.75	-1.57%	11,381,810
Apr 16, 2026	13.75	13.98	13.68	13.97	13.97	0.07%	13,624,400
Apr 15, 2026	13.67	14.06	13.48	13.96	13.96	2.12%	19,105,200
Apr 14, 2026	13.43	13.70	13.34	13.67	13.67	1.64%	13,405,100
Apr 13, 2026	13.30	13.45	13.16	13.45	13.45	0.52%	8,584,900
Apr 10, 2026	13.49	13.53	13.23	13.38	13.38	1.06%	12,188,370
Apr 9, 2026	13.31	13.60	13.10	13.24	13.24	-0.75%	12,766,300
Apr 8, 2026	13.43	13.49	13.21	13.34	13.34	-0.67%	15,658,800
Apr 7, 2026	12.61	13.52	12.33	13.43	13.43	6.50%	29,447,470
Apr 3, 2026	13.51	13.53	12.58	12.61	12.61	-6.80%	23,628,910
Apr 2, 2026	13.90	14.05	13.50	13.53	13.53	-3.29%	24,973,520
Apr 1, 2026	15.00	15.02	13.75	13.99	13.99	-6.73%	41,479,280
Mar 31, 2026	15.19	15.88	14.87	15.00	15.00	3.88%	51,548,460
Mar 30, 2026	14.13	14.51	14.01	14.44	14.44	0.49%	14,277,900
Mar 27, 2026	14.26	14.83	14.24	14.37	14.37	-0.76%	15,834,700
Mar 26, 2026	14.24	14.66	14.09	14.48	14.48	0.63%	19,579,200
Mar 25, 2026	14.28	14.52	14.01	14.39	14.39	2.06%	12,213,450
Mar 24, 2026	14.05	14.20	13.61	14.10	14.10	2.40%	15,030,790
Mar 23, 2026	14.26	14.35	13.62	13.77	13.77	-6.20%	19,758,900
Mar 20, 2026	15.34	15.50	14.68	14.68	14.68	-4.36%	19,265,850
Mar 19, 2026	15.59	16.14	15.30	15.35	15.35	-3.34%	18,355,800
Mar 18, 2026	16.42	16.51	15.68	15.88	15.88	-4.11%	29,245,780
Mar 17, 2026	16.26	17.19	15.93	16.56	16.56	1.28%	44,172,120
Mar 16, 2026	15.58	17.04	15.58	16.35	16.35	5.55%	49,745,620