SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	24.13	24.83	24.13	24.63	-	0.61%	5,270,698
Jun 10, 2026	24.17	24.60	24.13	24.48	24.48	0.95%	10,528,020
Jun 9, 2026	24.13	24.43	24.02	24.25	24.25	0.75%	6,730,923
Jun 8, 2026	23.90	24.29	23.87	24.07	24.07	-0.58%	7,414,665
Jun 5, 2026	24.08	24.42	24.00	24.21	24.21	1.17%	6,483,983
Jun 4, 2026	24.14	24.39	23.90	23.93	23.93	-1.32%	6,471,952
Jun 3, 2026	24.45	24.50	23.95	24.25	24.25	-1.34%	9,196,208
Jun 2, 2026	24.41	24.98	24.40	24.58	24.58	0.24%	10,328,629
Jun 1, 2026	24.30	24.59	24.22	24.52	24.52	0.29%	11,864,954
May 29, 2026	23.76	24.54	23.57	24.45	24.45	3.51%	16,719,833
May 28, 2026	24.38	24.49	24.13	24.21	23.62	-1.30%	6,672,345
May 27, 2026	24.12	24.56	24.01	24.53	23.93	1.32%	10,960,050
May 26, 2026	24.38	24.51	24.09	24.21	23.62	-0.78%	9,828,613
May 25, 2026	24.43	24.61	24.35	24.40	23.81	-0.16%	5,799,457
May 22, 2026	24.63	24.76	24.38	24.44	23.84	-0.85%	6,237,244
May 21, 2026	24.70	24.94	24.61	24.65	24.05	-0.16%	6,077,326
May 20, 2026	24.95	24.98	24.68	24.69	24.09	-1.00%	4,854,373
May 19, 2026	24.59	24.94	24.59	24.94	24.33	1.42%	5,942,820
May 18, 2026	24.82	24.92	24.53	24.59	23.99	-1.36%	7,463,706
May 15, 2026	25.26	25.31	24.90	24.93	24.32	-1.50%	10,336,040
May 14, 2026	25.43	25.56	25.23	25.31	24.69	-0.59%	8,020,190
May 13, 2026	25.58	25.60	25.41	25.46	24.84	-0.55%	8,901,690
May 12, 2026	25.75	25.75	25.55	25.60	24.98	-0.62%	8,838,162
May 11, 2026	25.65	25.77	25.50	25.76	25.13	0.39%	12,291,760
May 8, 2026	25.75	25.80	25.60	25.66	25.03	-0.23%	11,511,200
May 7, 2026	25.80	25.89	25.66	25.72	25.09	-0.16%	12,263,470
May 6, 2026	25.90	25.91	25.66	25.76	25.13	-0.58%	14,362,770
Apr 30, 2026	26.01	26.30	25.88	25.91	25.28	-0.58%	12,649,870
Apr 29, 2026	26.07	26.14	25.92	26.06	25.42	-0.15%	9,489,478
Apr 28, 2026	25.99	26.10	25.72	26.10	25.46	0.42%	18,339,740
Apr 27, 2026	26.88	26.88	25.92	25.99	25.36	-4.27%	32,697,160
Apr 24, 2026	27.28	27.29	27.08	27.15	26.49	-0.48%	7,960,484
Apr 23, 2026	27.37	27.47	27.26	27.28	26.62	-0.37%	8,896,156
Apr 22, 2026	27.46	27.47	27.35	27.38	26.71	-0.36%	8,421,517
Apr 21, 2026	27.54	27.69	27.42	27.48	26.81	-0.22%	8,828,649
Apr 20, 2026	27.47	27.56	27.34	27.54	26.87	0.22%	7,622,662
Apr 17, 2026	27.71	27.75	27.40	27.48	26.81	-1.15%	13,178,300
Apr 16, 2026	28.01	28.08	27.74	27.80	27.12	-0.89%	15,209,110
Apr 15, 2026	27.55	28.06	27.52	28.05	27.37	2.30%	22,350,980
Apr 14, 2026	27.40	27.48	27.31	27.42	26.75	0.18%	9,109,848
Apr 13, 2026	27.50	27.53	27.32	27.37	26.70	-1.55%	11,477,000
Apr 10, 2026	27.73	27.81	27.49	27.80	27.12	0.40%	20,213,190
Apr 9, 2026	27.97	28.12	27.68	27.69	27.02	-1.74%	13,975,630
Apr 8, 2026	28.00	28.21	27.96	28.18	27.49	1.04%	13,117,210
Apr 7, 2026	28.08	28.25	27.60	27.89	27.21	-0.89%	14,770,950
Apr 3, 2026	28.60	28.76	28.01	28.14	27.45	-2.36%	11,500,800
Apr 2, 2026	28.41	28.89	28.36	28.82	28.12	1.44%	18,887,330
Apr 1, 2026	28.12	28.43	27.96	28.41	27.72	1.68%	15,228,820
Mar 31, 2026	28.20	28.52	27.94	27.94	27.26	-1.27%	10,774,830
Mar 30, 2026	27.69	28.31	27.61	28.30	27.61	1.22%	12,990,640