SHE:000997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.26	16.60	15.61	15.68	15.68	-3.98%	21,193,049
Jul 10, 2026	16.20	16.73	16.04	16.33	16.33	0.25%	21,040,845
Jul 9, 2026	16.08	16.30	15.80	16.29	16.29	0.87%	15,114,801
Jul 8, 2026	15.90	16.30	15.90	16.15	16.15	1.57%	13,979,399
Jul 7, 2026	16.50	16.50	15.87	15.90	15.90	-3.52%	12,767,600
Jul 6, 2026	16.52	16.72	16.36	16.48	16.48	-0.42%	11,724,981
Jul 3, 2026	16.38	16.64	16.31	16.55	16.55	1.04%	14,442,152
Jul 2, 2026	16.56	16.78	16.31	16.38	16.38	-1.21%	16,271,983
Jul 1, 2026	16.22	16.91	16.13	16.58	16.58	1.72%	19,573,524
Jun 30, 2026	15.69	16.33	15.52	16.30	16.30	3.49%	19,144,987
Jun 29, 2026	15.99	16.09	15.45	15.75	15.75	-1.56%	24,190,150
Jun 26, 2026	17.33	17.33	15.99	16.00	16.00	-8.57%	33,392,920
Jun 25, 2026	17.80	18.06	17.28	17.50	17.50	-1.46%	20,561,029
Jun 24, 2026	18.07	18.36	17.63	18.01	17.76	-1.04%	20,737,390
Jun 23, 2026	18.45	18.76	18.09	18.20	17.95	-2.47%	20,752,677
Jun 22, 2026	17.63	18.73	17.53	18.66	18.40	5.13%	32,431,615
Jun 18, 2026	17.50	18.19	17.19	17.75	17.50	0.74%	26,111,280
Jun 17, 2026	17.76	17.88	17.47	17.62	17.38	-1.07%	22,158,020
Jun 16, 2026	18.25	18.25	17.75	17.81	17.56	-2.41%	22,370,650
Jun 15, 2026	18.00	18.54	17.96	18.25	18.00	2.30%	21,880,060
Jun 12, 2026	17.49	18.04	17.42	17.84	17.59	2.94%	18,631,360
Jun 11, 2026	17.71	17.80	17.15	17.33	17.09	-3.62%	21,866,480
Jun 10, 2026	18.24	18.57	17.76	17.98	17.73	-0.77%	19,378,190
Jun 9, 2026	18.23	18.25	17.70	18.12	17.87	0.61%	17,250,843
Jun 8, 2026	19.20	19.23	17.85	18.01	17.76	-8.86%	36,813,739
Jun 5, 2026	20.22	20.25	19.61	19.76	19.49	-2.23%	21,424,660
Jun 4, 2026	19.95	20.71	19.81	20.21	19.93	1.40%	23,779,540
Jun 3, 2026	20.12	20.43	19.76	19.93	19.65	-1.24%	26,271,290
Jun 2, 2026	20.80	20.80	20.03	20.18	19.90	-2.65%	24,872,900
Jun 1, 2026	20.60	21.12	20.52	20.73	20.44	0.24%	25,984,200
May 29, 2026	21.75	21.95	20.56	20.68	20.39	-4.92%	37,300,850
May 28, 2026	23.30	23.30	21.30	21.75	21.45	-7.09%	55,482,050
May 27, 2026	24.68	24.75	23.15	23.41	23.09	-4.80%	46,549,330
May 26, 2026	25.41	25.56	24.26	24.59	24.25	-4.47%	54,965,610
May 25, 2026	24.68	25.78	23.90	25.74	25.38	3.75%	83,887,840
May 22, 2026	22.98	24.81	22.70	24.81	24.47	10.02%	74,897,830
May 21, 2026	23.35	23.77	22.40	22.55	22.24	-2.97%	36,851,290
May 20, 2026	23.64	23.64	22.98	23.24	22.92	-1.82%	30,687,410
May 19, 2026	22.69	23.67	22.60	23.67	23.34	4.32%	42,056,040
May 18, 2026	22.40	22.91	22.01	22.69	22.38	1.07%	35,618,230
May 15, 2026	22.37	22.65	21.91	22.45	22.14	0.45%	34,542,240
May 14, 2026	22.00	22.95	21.77	22.35	22.04	1.59%	50,469,790
May 13, 2026	21.97	22.18	21.59	22.00	21.69	0.14%	33,290,970
May 12, 2026	22.38	22.64	21.90	21.97	21.67	-2.31%	31,189,650
May 11, 2026	21.78	22.78	21.45	22.49	22.18	3.93%	45,753,120
May 8, 2026	20.62	22.19	20.50	21.64	21.34	4.59%	43,426,560
May 7, 2026	20.54	20.69	20.24	20.69	20.40	1.22%	18,974,560
May 6, 2026	20.09	20.66	20.09	20.44	20.16	2.77%	21,510,900
Apr 30, 2026	19.99	20.15	19.84	19.89	19.61	-0.85%	10,863,660
Apr 29, 2026	19.70	20.21	19.65	20.06	19.78	1.36%	12,041,340