SHE:001696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.22	25.70	21.63	22.25	-	-7.41%	149,430,174
Jun 22, 2026	24.06	24.31	22.67	24.03	24.03	-1.15%	117,449,600
Jun 18, 2026	24.22	25.16	23.34	24.31	24.31	0.37%	124,240,800
Jun 17, 2026	23.00	24.37	22.70	24.22	24.22	2.19%	153,407,200
Jun 16, 2026	22.60	23.90	21.74	23.70	23.70	3.72%	183,905,300
Jun 15, 2026	22.05	23.05	21.06	22.85	22.85	0.04%	170,851,200
Jun 12, 2026	21.31	22.84	21.24	22.84	22.84	10.02%	93,672,540
Jun 11, 2026	19.00	20.96	18.87	20.96	20.76	10.03%	146,819,700
Jun 10, 2026	18.01	19.31	17.80	19.05	18.87	8.55%	180,835,100
Jun 9, 2026	16.21	17.55	16.00	17.55	17.38	10.03%	69,342,502
Jun 8, 2026	14.30	15.95	14.29	15.95	15.80	10.00%	40,134,674
Jun 5, 2026	14.30	14.83	13.98	14.50	14.36	1.68%	29,051,050
Jun 4, 2026	14.45	14.62	14.15	14.26	14.12	-2.06%	15,049,760
Jun 3, 2026	14.60	14.77	14.41	14.56	14.42	-0.27%	15,316,800
Jun 2, 2026	14.90	14.90	14.41	14.60	14.46	-1.75%	16,700,270
Jun 1, 2026	14.70	15.00	14.65	14.86	14.72	0.81%	16,345,870
May 29, 2026	15.27	15.48	14.72	14.74	14.60	-2.96%	19,134,320
May 28, 2026	15.24	15.32	14.82	15.19	15.05	-0.46%	20,184,540
May 27, 2026	15.60	15.79	15.18	15.26	15.11	-2.68%	20,921,070
May 26, 2026	15.71	15.84	15.50	15.68	15.53	-1.07%	17,854,240
May 25, 2026	15.88	16.06	15.52	15.85	15.70	-	21,920,460
May 22, 2026	16.06	16.19	15.73	15.85	15.70	-1.12%	19,655,780
May 21, 2026	15.88	16.55	15.88	16.03	15.88	1.07%	31,768,060
May 20, 2026	16.30	16.30	15.80	15.86	15.71	-3.41%	24,416,620
May 19, 2026	16.38	16.51	16.16	16.42	16.26	0.31%	15,894,570
May 18, 2026	16.74	16.74	16.34	16.37	16.21	-2.68%	19,017,060
May 15, 2026	16.64	16.94	16.63	16.82	16.66	1.14%	20,136,280
May 14, 2026	17.24	17.29	16.62	16.63	16.47	-3.43%	25,732,560
May 13, 2026	17.13	17.23	16.81	17.22	17.06	0.23%	27,554,210
May 12, 2026	17.46	17.52	17.11	17.18	17.02	-1.88%	25,265,430
May 11, 2026	17.81	17.82	17.49	17.51	17.34	-2.29%	32,868,670
May 8, 2026	17.79	17.98	17.55	17.92	17.75	0.79%	22,937,230
May 7, 2026	17.65	17.84	17.52	17.78	17.61	1.60%	22,522,070
May 6, 2026	17.49	17.66	17.41	17.50	17.33	0.81%	25,117,780
Apr 30, 2026	17.32	17.44	17.28	17.36	17.19	0.06%	14,371,550
Apr 29, 2026	17.14	17.45	17.14	17.35	17.18	1.05%	18,160,800
Apr 28, 2026	17.64	17.74	17.10	17.17	17.01	-3.21%	29,207,400
Apr 27, 2026	18.31	18.47	17.57	17.74	17.57	-6.14%	58,118,310
Apr 24, 2026	19.16	19.28	18.83	18.90	18.72	-1.51%	17,827,020
Apr 23, 2026	19.58	19.68	19.08	19.19	19.01	-1.99%	25,346,970
Apr 22, 2026	19.55	19.70	19.41	19.58	19.39	-0.46%	19,450,290
Apr 21, 2026	19.79	19.89	19.55	19.67	19.48	-0.71%	19,737,190
Apr 20, 2026	19.50	19.97	19.39	19.81	19.62	1.59%	30,405,600
Apr 17, 2026	19.46	19.56	19.25	19.50	19.31	-0.31%	22,844,440
Apr 16, 2026	19.21	19.76	19.02	19.56	19.37	2.30%	34,263,030
Apr 15, 2026	19.16	19.32	19.04	19.12	18.94	-	25,547,600
Apr 14, 2026	18.90	19.28	18.78	19.12	18.94	1.81%	28,349,960
Apr 13, 2026	18.62	18.80	18.57	18.78	18.60	-0.16%	17,886,500
Apr 10, 2026	18.67	19.08	18.60	18.81	18.63	1.79%	24,020,200
Apr 9, 2026	18.66	18.81	18.45	18.48	18.30	-2.53%	21,887,680