SHE:001914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.02	9.02	8.76	8.83	8.83	-2.21%	6,218,522
Jun 17, 2026	9.10	9.14	8.97	9.03	9.03	-1.20%	5,305,239
Jun 16, 2026	9.41	9.41	9.07	9.14	9.14	-3.18%	10,310,400
Jun 15, 2026	9.65	9.76	9.36	9.44	9.44	-2.18%	9,398,700
Jun 12, 2026	9.42	9.65	9.35	9.65	9.65	2.77%	7,837,316
Jun 11, 2026	9.46	9.54	9.39	9.39	9.39	-1.37%	5,340,670
Jun 10, 2026	9.31	9.55	9.28	9.52	9.52	2.26%	6,107,975
Jun 9, 2026	9.38	9.44	9.27	9.31	9.31	-0.64%	5,746,816
Jun 8, 2026	9.52	9.67	9.32	9.37	9.37	-2.19%	7,352,370
Jun 5, 2026	9.55	9.73	9.51	9.58	9.58	0.52%	5,908,995
Jun 4, 2026	9.80	9.86	9.46	9.53	9.53	-2.36%	7,062,900
Jun 3, 2026	9.94	9.96	9.64	9.76	9.76	-1.81%	5,651,778
Jun 2, 2026	10.01	10.11	9.90	9.94	9.94	-1.29%	5,275,637
Jun 1, 2026	9.65	10.10	9.57	10.07	10.07	3.92%	12,659,668
May 29, 2026	9.57	9.94	9.56	9.69	9.69	1.25%	10,949,304
May 28, 2026	9.54	9.69	9.48	9.57	9.57	0.31%	5,862,500
May 27, 2026	9.76	9.76	9.38	9.54	9.54	-2.25%	8,933,605
May 26, 2026	9.66	9.80	9.57	9.76	9.76	0.83%	6,129,700
May 25, 2026	9.82	9.83	9.58	9.68	9.68	-0.51%	6,505,601
May 22, 2026	9.81	9.87	9.72	9.73	9.73	-0.41%	5,520,904
May 21, 2026	9.95	10.22	9.77	9.77	9.77	-2.20%	11,417,068
May 20, 2026	9.92	10.18	9.82	9.99	9.99	2.46%	15,028,339
May 19, 2026	9.70	9.83	9.59	9.75	9.75	-	8,007,932
May 18, 2026	9.95	9.98	9.63	9.75	9.75	-2.01%	10,670,320
May 15, 2026	10.25	10.25	9.90	9.95	9.95	-2.55%	8,265,653
May 14, 2026	10.47	10.58	10.21	10.21	10.21	-1.83%	5,710,117
May 13, 2026	10.55	10.72	10.37	10.40	10.40	-1.79%	7,477,400
May 12, 2026	10.65	10.78	10.55	10.59	10.59	-0.75%	8,036,900
May 11, 2026	10.57	10.84	10.49	10.67	10.67	0.95%	10,455,128
May 8, 2026	10.52	10.65	10.42	10.57	10.57	0.48%	6,791,241
May 7, 2026	10.56	10.61	10.48	10.52	10.52	-0.57%	5,045,701
May 6, 2026	10.31	10.64	10.18	10.58	10.58	3.22%	12,451,267
Apr 30, 2026	10.35	10.38	10.21	10.25	10.25	-1.25%	7,667,567
Apr 29, 2026	10.15	10.43	10.15	10.38	10.38	2.57%	10,418,700
Apr 28, 2026	9.98	10.13	9.93	10.12	10.12	1.61%	5,085,813
Apr 27, 2026	9.98	10.10	9.91	9.96	9.96	-0.20%	6,372,200
Apr 24, 2026	10.20	10.20	9.96	9.98	9.98	-1.77%	5,882,299
Apr 23, 2026	10.20	10.23	10.04	10.16	10.16	-0.59%	6,972,900
Apr 22, 2026	10.35	10.42	10.18	10.22	10.22	-1.16%	5,127,101
Apr 21, 2026	10.26	10.42	10.25	10.34	10.34	0.58%	7,652,700
Apr 20, 2026	10.05	10.33	10.01	10.28	10.28	2.09%	11,192,999
Apr 17, 2026	9.92	10.08	9.87	10.07	10.07	1.72%	12,049,060
Apr 16, 2026	9.87	9.95	9.83	9.90	9.90	0.30%	4,313,499
Apr 15, 2026	9.91	9.94	9.78	9.87	9.87	-0.30%	5,588,787
Apr 14, 2026	9.71	9.96	9.61	9.90	9.90	2.17%	10,740,774
Apr 13, 2026	9.58	9.74	9.52	9.69	9.69	1.15%	6,209,969
Apr 10, 2026	9.58	9.65	9.55	9.58	9.58	0.63%	6,741,250
Apr 9, 2026	9.72	9.77	9.47	9.52	9.52	-2.76%	10,772,680
Apr 8, 2026	9.66	9.80	9.65	9.79	9.79	2.62%	9,633,300
Apr 7, 2026	9.64	9.70	9.45	9.54	9.54	-0.83%	7,415,683