SHE:001299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.15	13.46	12.80	13.02	13.02	-0.38%	23,221,670
May 27, 2026	11.95	13.07	11.92	13.07	13.07	10.02%	17,697,840
May 26, 2026	12.12	12.24	11.81	11.88	11.88	-3.96%	10,052,030
May 25, 2026	12.00	12.56	11.58	12.37	12.37	3.08%	18,184,680
May 22, 2026	11.81	12.90	11.81	12.00	12.00	0.42%	13,963,380
May 21, 2026	12.13	12.49	11.90	11.95	11.95	-2.05%	13,669,030
May 20, 2026	12.12	12.73	12.08	12.20	12.20	0.58%	15,361,940
May 19, 2026	12.13	12.37	11.97	12.13	12.13	-1.38%	10,366,800
May 18, 2026	11.54	12.45	11.50	12.30	12.30	5.31%	16,961,740
May 15, 2026	11.65	11.97	11.51	11.68	11.68	-0.76%	10,729,370
May 14, 2026	11.80	11.95	11.62	11.77	11.77	-1.42%	11,292,600
May 13, 2026	11.42	11.97	11.33	11.94	11.94	4.28%	17,268,210
May 12, 2026	11.32	11.54	11.14	11.45	11.45	0.88%	10,817,030
May 11, 2026	11.32	11.35	11.12	11.35	11.35	0.53%	8,706,905
May 8, 2026	11.00	11.33	10.96	11.29	11.29	2.64%	10,283,850
May 7, 2026	11.00	11.10	10.89	11.00	11.00	-0.99%	7,577,727
May 6, 2026	10.85	11.16	10.63	11.11	11.11	1.55%	10,888,870
Apr 30, 2026	11.41	11.45	10.90	10.94	10.94	-3.95%	12,526,510
Apr 29, 2026	11.24	11.50	11.20	11.39	11.39	-2.01%	13,373,830
Apr 28, 2026	11.46	12.05	11.34	12.01	11.62	4.34%	21,160,203
Apr 27, 2026	11.48	11.53	11.23	11.51	11.14	0.61%	10,695,714
Apr 24, 2026	11.62	11.64	11.27	11.44	11.07	-2.68%	15,481,218
Apr 23, 2026	11.22	11.75	11.18	11.75	11.38	5.74%	24,534,964
Apr 22, 2026	11.31	11.35	11.09	11.12	10.76	-2.17%	13,081,964
Apr 21, 2026	11.35	11.40	11.15	11.36	11.00	-0.81%	13,524,731
Apr 20, 2026	11.40	11.46	11.22	11.45	11.09	0.20%	18,638,567
Apr 17, 2026	11.45	11.59	11.29	11.43	11.06	-3.38%	26,882,699
Apr 16, 2026	12.29	12.46	11.55	11.83	11.45	-7.85%	41,254,368
Apr 15, 2026	14.12	14.69	12.84	12.84	12.43	-9.98%	49,791,104
Apr 14, 2026	13.08	14.26	13.08	14.26	13.80	10.03%	27,470,338
Apr 13, 2026	11.81	12.96	11.62	12.96	12.55	9.99%	28,965,806
Apr 10, 2026	10.69	11.79	10.64	11.79	11.41	9.98%	18,376,747
Apr 9, 2026	10.42	10.74	10.35	10.72	10.37	2.73%	7,456,669
Apr 8, 2026	10.35	10.44	10.23	10.43	10.10	1.12%	5,581,302
Apr 7, 2026	10.10	10.40	9.94	10.32	9.98	2.13%	5,119,412
Apr 3, 2026	10.61	10.66	10.07	10.10	9.78	-5.68%	8,121,450
Apr 2, 2026	10.51	10.79	10.50	10.71	10.36	1.61%	7,651,695
Apr 1, 2026	10.62	10.72	10.52	10.54	10.20	0.51%	5,829,680
Mar 31, 2026	10.48	10.65	10.42	10.49	10.15	0.81%	6,088,913
Mar 30, 2026	10.49	10.69	10.28	10.40	10.07	-0.81%	4,330,546
Mar 27, 2026	10.20	10.49	10.15	10.49	10.15	1.94%	4,631,756
Mar 26, 2026	10.27	10.36	10.19	10.29	9.96	-	3,801,004
Mar 25, 2026	10.23	10.35	10.08	10.29	9.96	1.13%	5,432,735
Mar 24, 2026	9.79	10.17	9.74	10.17	9.84	4.51%	7,555,079
Mar 23, 2026	10.29	10.29	9.62	9.73	9.42	-5.46%	9,517,637
Mar 20, 2026	10.48	10.59	10.22	10.29	9.96	-3.95%	9,367,006
Mar 19, 2026	10.58	10.81	10.45	10.72	10.37	2.50%	10,813,828
Mar 18, 2026	10.36	10.47	10.29	10.45	10.12	1.12%	3,977,505
Mar 17, 2026	10.55	10.64	10.34	10.34	10.01	-1.97%	6,048,782
Mar 16, 2026	10.72	10.88	10.47	10.55	10.21	-1.79%	6,813,494