SHE:000997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.75	21.95	20.56	20.68	20.68	-4.92%	37,300,850
May 28, 2026	23.30	23.30	21.30	21.75	21.75	-7.09%	55,482,050
May 27, 2026	24.68	24.75	23.15	23.41	23.41	-4.80%	46,549,330
May 26, 2026	25.41	25.56	24.26	24.59	24.59	-4.47%	54,965,610
May 25, 2026	24.68	25.78	23.90	25.74	25.74	3.75%	83,887,840
May 22, 2026	22.98	24.81	22.70	24.81	24.81	10.02%	74,897,830
May 21, 2026	23.35	23.77	22.40	22.55	22.55	-2.97%	36,851,290
May 20, 2026	23.64	23.64	22.98	23.24	23.24	-1.82%	30,687,410
May 19, 2026	22.69	23.67	22.60	23.67	23.67	4.32%	42,056,040
May 18, 2026	22.40	22.91	22.01	22.69	22.69	1.07%	35,618,230
May 15, 2026	22.37	22.65	21.91	22.45	22.45	0.45%	34,542,240
May 14, 2026	22.00	22.95	21.77	22.35	22.35	1.59%	50,469,790
May 13, 2026	21.97	22.18	21.59	22.00	22.00	0.14%	33,290,970
May 12, 2026	22.38	22.64	21.90	21.97	21.97	-2.31%	31,189,650
May 11, 2026	21.78	22.78	21.45	22.49	22.49	3.93%	45,753,120
May 8, 2026	20.62	22.19	20.50	21.64	21.64	4.59%	43,426,560
May 7, 2026	20.54	20.69	20.24	20.69	20.69	1.22%	18,974,560
May 6, 2026	20.09	20.66	20.09	20.44	20.44	2.77%	21,510,900
Apr 30, 2026	19.99	20.15	19.84	19.89	19.89	-0.85%	10,863,660
Apr 29, 2026	19.70	20.21	19.65	20.06	20.06	1.36%	12,041,340
Apr 28, 2026	20.03	20.03	19.60	19.79	19.79	-1.44%	15,388,490
Apr 27, 2026	20.69	20.69	20.00	20.08	20.08	-4.20%	27,509,870
Apr 24, 2026	20.91	21.04	20.47	20.96	20.96	-0.38%	16,761,540
Apr 23, 2026	21.11	21.34	20.92	21.04	21.04	-0.75%	17,721,380
Apr 22, 2026	21.02	21.24	20.81	21.20	21.20	0.43%	17,010,150
Apr 21, 2026	21.51	21.51	21.01	21.11	21.11	-1.77%	17,363,110
Apr 20, 2026	21.26	21.63	21.01	21.49	21.49	1.08%	27,889,120
Apr 17, 2026	20.67	21.79	20.60	21.26	21.26	5.14%	43,980,360
Apr 16, 2026	19.86	20.29	19.86	20.22	20.22	1.92%	22,101,180
Apr 15, 2026	20.02	20.20	19.80	19.84	19.84	-0.20%	13,497,650
Apr 14, 2026	19.83	19.93	19.66	19.88	19.88	1.22%	13,792,030
Apr 13, 2026	19.96	20.00	19.61	19.64	19.64	-2.68%	21,225,920
Apr 10, 2026	19.97	20.40	19.86	20.18	20.18	1.97%	31,955,040
Apr 9, 2026	20.34	20.34	19.72	19.79	19.79	-3.84%	21,032,930
Apr 8, 2026	20.03	20.65	19.96	20.58	20.58	4.89%	24,501,060
Apr 7, 2026	19.51	19.90	19.51	19.62	19.62	0.20%	6,777,867
Apr 3, 2026	19.98	20.30	19.48	19.58	19.58	-1.06%	9,315,283
Apr 2, 2026	20.30	20.32	19.66	19.79	19.79	-2.51%	12,476,720
Apr 1, 2026	20.40	20.49	20.22	20.30	20.30	1.00%	11,550,690
Mar 31, 2026	20.24	20.47	20.05	20.10	20.10	-0.50%	11,628,910
Mar 30, 2026	19.88	20.27	19.73	20.20	20.20	0.25%	13,485,650
Mar 27, 2026	19.88	20.39	19.85	20.15	20.15	0.05%	12,109,310
Mar 26, 2026	20.57	20.63	20.10	20.14	20.14	-2.09%	7,886,815
Mar 25, 2026	20.30	20.69	20.29	20.57	20.57	1.33%	9,971,531
Mar 24, 2026	20.10	20.41	19.81	20.30	20.30	2.78%	16,704,590
Mar 23, 2026	20.58	20.70	19.52	19.75	19.75	-6.00%	19,237,930
Mar 20, 2026	21.78	21.85	21.01	21.01	21.01	-3.09%	10,324,510
Mar 19, 2026	22.00	22.07	21.61	21.68	21.68	-2.61%	13,645,940
Mar 18, 2026	22.01	22.35	21.76	22.26	22.26	1.04%	10,662,830
Mar 17, 2026	22.79	22.79	22.03	22.03	22.03	-3.33%	18,899,110