SHE:001338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.05	11.26	10.94	11.14	11.14	0.81%	5,070,700
May 27, 2026	11.30	11.30	10.89	11.05	11.05	-2.21%	8,118,414
May 26, 2026	11.36	11.36	11.14	11.30	11.30	-0.88%	4,815,364
May 25, 2026	11.35	11.40	11.20	11.40	11.40	-	5,980,745
May 22, 2026	11.75	11.75	11.30	11.40	11.40	-2.40%	7,730,300
May 21, 2026	11.93	12.04	11.61	11.68	11.68	-2.34%	6,411,735
May 20, 2026	11.74	12.09	11.63	11.96	11.96	1.87%	8,054,199
May 19, 2026	11.73	11.83	11.55	11.74	11.74	-0.59%	8,484,700
May 18, 2026	12.51	12.79	11.80	11.81	11.81	-4.45%	17,809,700
May 15, 2026	12.47	12.48	12.18	12.36	12.36	-0.88%	8,086,800
May 14, 2026	12.60	12.68	12.37	12.47	12.47	-0.72%	8,076,078
May 13, 2026	12.72	12.76	12.48	12.56	12.56	-1.18%	8,268,969
May 12, 2026	13.17	13.17	12.68	12.71	12.71	-3.64%	9,969,279
May 11, 2026	13.40	13.43	13.13	13.19	13.19	-1.05%	7,691,900
May 8, 2026	13.26	13.40	13.22	13.33	13.33	-0.07%	6,785,400
May 7, 2026	13.42	13.60	13.17	13.34	13.34	-0.82%	9,750,428
May 6, 2026	13.32	13.72	13.25	13.45	13.45	1.36%	13,014,700
Apr 30, 2026	12.67	13.65	12.67	13.27	13.27	4.24%	18,684,330
Apr 29, 2026	12.42	12.80	12.40	12.73	12.73	2.00%	9,538,211
Apr 28, 2026	12.22	12.51	11.90	12.48	12.48	-0.56%	16,681,120
Apr 27, 2026	12.56	12.72	12.43	12.55	12.55	-0.08%	9,347,325
Apr 24, 2026	12.55	12.73	12.47	12.56	12.56	-0.63%	7,273,326
Apr 23, 2026	12.50	12.71	12.36	12.64	12.64	0.80%	10,237,140
Apr 22, 2026	12.38	12.68	12.28	12.54	12.54	1.05%	12,661,200
Apr 21, 2026	12.95	13.13	12.38	12.41	12.41	-9.75%	29,601,470
Apr 20, 2026	13.68	13.77	13.49	13.75	13.75	0.95%	8,795,648
Apr 17, 2026	13.48	13.64	13.39	13.62	13.62	0.89%	6,403,634
Apr 16, 2026	13.41	13.59	13.35	13.50	13.50	0.67%	5,658,300
Apr 15, 2026	13.62	13.62	13.33	13.41	13.41	-1.11%	6,934,458
Apr 14, 2026	13.67	13.73	13.43	13.56	13.56	-0.59%	6,630,334
Apr 13, 2026	13.65	13.73	13.47	13.64	13.64	-0.29%	7,837,300
Apr 10, 2026	13.67	13.80	13.51	13.68	13.68	0.66%	10,840,300
Apr 9, 2026	13.53	13.80	13.49	13.59	13.59	-0.59%	9,160,100
Apr 8, 2026	13.40	13.67	13.35	13.67	13.67	2.47%	11,357,700
Apr 7, 2026	13.07	13.40	12.95	13.34	13.34	2.07%	12,346,500
Apr 3, 2026	13.41	13.51	13.03	13.07	13.07	-2.54%	10,309,690
Apr 2, 2026	13.35	13.47	13.29	13.41	13.41	0.15%	8,472,700
Apr 1, 2026	13.28	13.45	13.20	13.39	13.39	1.36%	7,732,700
Mar 31, 2026	13.28	13.45	13.19	13.21	13.21	-0.90%	8,151,700
Mar 30, 2026	13.18	13.42	13.08	13.33	13.33	1.14%	11,041,900
Mar 27, 2026	12.80	13.48	12.73	13.18	13.18	1.62%	15,947,080
Mar 26, 2026	12.99	13.23	12.87	12.97	12.97	0.15%	9,766,924
Mar 25, 2026	12.39	13.03	12.34	12.95	12.95	4.60%	14,208,200
Mar 24, 2026	12.09	12.40	11.82	12.38	12.38	3.08%	12,062,800
Mar 23, 2026	12.49	12.59	11.67	12.01	12.01	-5.51%	21,456,580
Mar 20, 2026	12.94	13.05	12.62	12.71	12.71	-1.47%	12,341,340
Mar 19, 2026	13.20	13.32	12.88	12.90	12.90	-2.86%	12,849,720
Mar 18, 2026	13.46	13.46	13.16	13.28	13.28	-0.30%	10,353,390
Mar 17, 2026	13.67	14.00	13.30	13.32	13.32	-2.70%	18,907,100
Mar 16, 2026	13.96	14.37	13.58	13.69	13.69	-0.51%	27,395,140