SHE:001356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.19	10.20	9.96	9.99	9.99	-1.87%	2,081,700
Jun 1, 2026	10.03	10.19	10.02	10.18	10.18	0.99%	1,969,391
May 29, 2026	10.01	10.15	9.88	10.08	10.08	0.80%	2,882,300
May 28, 2026	9.95	10.07	9.84	10.00	10.00	0.50%	2,243,945
May 27, 2026	10.26	10.26	9.88	9.95	9.95	-2.64%	3,321,610
May 26, 2026	10.62	10.68	10.13	10.22	10.22	-4.31%	5,956,239
May 25, 2026	10.89	10.98	10.62	10.68	10.68	-1.93%	3,335,100
May 22, 2026	10.93	10.96	10.79	10.89	10.89	0.46%	2,632,084
May 21, 2026	11.00	11.13	10.83	10.84	10.84	-1.54%	3,512,691
May 20, 2026	11.24	11.27	10.92	11.01	11.01	-2.05%	4,585,070
May 19, 2026	11.49	11.49	11.19	11.24	11.24	-3.19%	5,950,000
May 18, 2026	11.89	11.92	11.53	11.61	11.61	-3.17%	5,807,336
May 15, 2026	11.79	12.05	11.68	11.99	11.99	0.93%	9,099,258
May 14, 2026	11.57	11.98	11.38	11.88	11.88	2.59%	9,764,464
May 13, 2026	11.27	11.74	11.19	11.58	11.58	2.84%	7,874,722
May 12, 2026	11.39	11.39	11.24	11.26	11.26	-0.79%	3,061,326
May 11, 2026	11.31	11.40	11.22	11.35	11.35	0.35%	3,525,800
May 8, 2026	11.26	11.38	11.22	11.31	11.31	0.18%	3,957,960
May 7, 2026	11.01	11.58	11.00	11.29	11.29	2.64%	7,786,979
May 6, 2026	10.90	11.02	10.90	11.00	11.00	0.92%	2,725,331
Apr 30, 2026	10.92	11.01	10.88	10.90	10.90	-0.46%	1,900,069
Apr 29, 2026	10.73	10.98	10.73	10.95	10.95	1.58%	2,569,368
Apr 28, 2026	11.03	11.08	10.74	10.78	10.78	-2.27%	3,277,224
Apr 27, 2026	10.80	11.06	10.67	11.03	11.03	1.85%	3,761,309
Apr 24, 2026	10.79	10.87	10.70	10.83	10.83	0.19%	2,348,331
Apr 23, 2026	10.87	10.88	10.72	10.81	10.81	-0.55%	2,416,065
Apr 22, 2026	10.93	10.98	10.83	10.87	10.87	-0.82%	2,264,616
Apr 21, 2026	11.16	11.17	10.95	10.96	10.96	-1.97%	3,266,900
Apr 20, 2026	11.10	11.21	11.01	11.18	11.18	0.63%	3,196,194
Apr 17, 2026	11.10	11.16	11.03	11.11	11.11	-0.09%	2,008,900
Apr 16, 2026	11.10	11.14	11.00	11.12	11.12	0.91%	2,224,607
Apr 15, 2026	11.01	11.14	10.93	11.02	11.02	0.46%	2,589,984
Apr 14, 2026	11.02	11.04	10.90	10.97	10.97	-	1,782,000
Apr 13, 2026	10.99	11.02	10.90	10.97	10.97	-0.27%	1,319,400
Apr 10, 2026	11.02	11.09	10.88	11.00	11.00	1.20%	1,993,809
Apr 9, 2026	11.08	11.10	10.84	10.87	10.87	-2.16%	2,283,300
Apr 8, 2026	11.03	11.12	10.91	11.11	11.11	2.68%	2,906,782
Apr 7, 2026	10.65	10.84	10.59	10.82	10.82	1.60%	2,882,592
Apr 3, 2026	11.10	11.10	10.61	10.65	10.65	-3.97%	2,990,000
Apr 2, 2026	11.21	11.22	11.03	11.09	11.09	-1.07%	2,055,742
Apr 1, 2026	11.22	11.27	11.11	11.21	11.21	1.26%	1,661,800
Mar 31, 2026	11.15	11.27	11.06	11.07	11.07	-0.72%	2,481,600
Mar 30, 2026	11.07	11.20	11.01	11.15	11.15	-0.18%	2,381,912
Mar 27, 2026	11.00	11.20	10.97	11.17	11.17	0.81%	2,409,300
Mar 26, 2026	11.20	11.30	11.05	11.08	11.08	-1.25%	2,227,564
Mar 25, 2026	11.18	11.28	11.06	11.22	11.22	1.08%	2,677,300
Mar 24, 2026	11.02	11.13	10.84	11.10	11.10	2.59%	3,611,019
Mar 23, 2026	11.30	11.30	10.76	10.82	10.82	-5.09%	4,695,299
Mar 20, 2026	11.73	11.78	11.40	11.40	11.40	-2.65%	3,348,801
Mar 19, 2026	11.96	12.00	11.70	11.71	11.71	-2.42%	3,025,351