SHE:001258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.86	11.07	9.93	9.93	9.93	-8.56%	55,327,600
Jun 4, 2026	10.85	11.18	10.76	10.86	10.86	-2.07%	51,937,290
Jun 3, 2026	10.44	11.59	10.35	11.09	11.09	4.62%	75,582,520
Jun 2, 2026	10.64	10.80	10.30	10.60	10.60	-1.30%	48,097,500
Jun 1, 2026	10.47	10.74	9.92	10.74	10.74	2.68%	63,144,900
May 29, 2026	10.17	10.60	10.00	10.46	10.46	1.65%	56,681,400
May 28, 2026	10.22	10.48	9.90	10.29	10.29	0.29%	50,072,200
May 27, 2026	9.74	10.26	9.64	10.26	10.26	2.70%	47,954,400
May 26, 2026	10.10	10.60	9.74	9.99	9.99	-2.15%	50,839,700
May 25, 2026	10.41	10.72	10.20	10.21	10.21	-1.83%	58,819,190
May 22, 2026	10.22	10.64	10.00	10.40	10.40	0.68%	86,999,160
May 21, 2026	9.80	10.60	9.56	10.33	10.33	7.16%	93,185,820
May 20, 2026	10.33	10.40	9.57	9.64	9.64	-8.28%	62,028,900
May 19, 2026	11.15	11.18	10.03	10.51	10.51	2.34%	91,997,380
May 18, 2026	9.65	10.27	9.60	10.27	10.27	9.96%	26,789,850
May 15, 2026	9.50	9.58	9.17	9.34	9.34	-1.79%	31,953,120
May 14, 2026	10.20	10.20	9.51	9.51	9.51	-6.95%	49,758,430
May 13, 2026	9.67	10.23	9.64	10.22	10.22	5.36%	68,139,430
May 12, 2026	9.38	9.82	9.18	9.70	9.70	3.19%	59,475,300
May 11, 2026	9.28	9.49	9.28	9.40	9.40	1.08%	31,354,360
May 8, 2026	9.40	9.59	9.26	9.30	9.30	-1.06%	29,344,740
May 7, 2026	9.43	9.49	9.33	9.40	9.40	-0.42%	30,788,840
May 6, 2026	9.05	9.46	9.05	9.44	9.44	4.77%	43,231,200
Apr 30, 2026	9.16	9.16	8.96	9.01	9.01	-1.64%	24,711,400
Apr 29, 2026	9.03	9.29	8.95	9.16	9.16	1.55%	30,533,270
Apr 28, 2026	8.95	9.13	8.88	9.02	9.02	-0.66%	27,535,300
Apr 27, 2026	8.96	9.12	8.78	9.08	9.08	-0.33%	26,677,500
Apr 24, 2026	9.49	9.49	9.10	9.11	9.11	-4.91%	41,959,900
Apr 23, 2026	9.44	9.83	9.03	9.58	9.58	1.59%	67,999,870
Apr 22, 2026	9.41	9.65	9.30	9.43	9.43	0.43%	61,559,520
Apr 21, 2026	9.13	9.42	8.83	9.39	9.39	3.99%	60,924,410
Apr 20, 2026	9.05	9.13	8.83	9.03	9.03	-0.33%	31,061,400
Apr 17, 2026	8.86	9.08	8.80	9.06	9.06	1.91%	30,582,900
Apr 16, 2026	8.78	8.92	8.61	8.89	8.89	1.60%	28,872,000
Apr 15, 2026	8.86	8.90	8.70	8.75	8.75	-2.02%	30,884,600
Apr 14, 2026	8.84	9.10	8.73	8.93	8.93	2.17%	45,024,800
Apr 13, 2026	8.43	8.76	8.39	8.74	8.74	3.80%	39,855,500
Apr 10, 2026	8.52	8.54	8.41	8.42	8.42	-0.71%	20,992,200
Apr 9, 2026	8.54	8.55	8.36	8.48	8.48	-1.62%	22,903,090
Apr 8, 2026	8.64	8.69	8.51	8.62	8.62	1.77%	27,750,720
Apr 7, 2026	8.39	8.56	8.35	8.47	8.47	0.36%	22,387,700
Apr 3, 2026	8.75	8.85	8.40	8.44	8.44	-3.65%	33,133,600
Apr 2, 2026	9.10	9.29	8.72	8.76	8.76	-3.74%	46,819,810
Apr 1, 2026	9.30	9.36	9.03	9.10	9.10	-0.33%	38,618,280
Mar 31, 2026	9.56	9.69	9.10	9.13	9.13	-5.97%	60,267,570
Mar 30, 2026	10.27	10.39	9.46	9.71	9.71	-6.90%	67,271,750
Mar 27, 2026	10.48	10.67	10.12	10.43	10.43	-3.87%	74,326,130
Mar 26, 2026	11.30	11.57	10.62	10.85	10.85	-7.97%	104,025,400
Mar 25, 2026	10.88	12.33	10.66	11.79	11.79	4.06%	147,941,300
Mar 24, 2026	10.62	11.68	10.56	11.33	11.33	6.69%	162,078,500