SHE:003816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	3.95	4.03	3.89	3.99	3.99	1.27%	112,200,451
Jun 26, 2026	3.98	4.03	3.92	3.94	3.94	-0.51%	95,073,588
Jun 25, 2026	3.98	4.02	3.94	3.96	3.96	-0.75%	88,934,088
Jun 24, 2026	4.06	4.06	3.96	3.99	3.99	-1.97%	90,274,440
Jun 23, 2026	4.09	4.19	4.05	4.07	4.07	-0.73%	96,542,222
Jun 22, 2026	4.07	4.11	4.01	4.10	4.10	0.49%	92,912,149
Jun 18, 2026	4.18	4.22	4.06	4.08	4.08	-2.63%	140,884,600
Jun 17, 2026	4.26	4.28	4.18	4.19	4.19	-1.64%	108,088,800
Jun 16, 2026	4.42	4.51	4.24	4.26	4.26	-3.62%	130,698,400
Jun 15, 2026	4.35	4.44	4.34	4.42	4.42	1.14%	121,666,200
Jun 12, 2026	4.24	4.42	4.21	4.37	4.37	3.07%	168,773,600
Jun 11, 2026	4.26	4.28	4.17	4.24	4.24	-0.47%	89,331,327
Jun 10, 2026	4.25	4.29	4.22	4.26	4.26	0.24%	86,896,212
Jun 9, 2026	4.27	4.28	4.19	4.25	4.25	-0.47%	108,049,117
Jun 8, 2026	4.30	4.34	4.23	4.27	4.27	-1.39%	118,931,603
Jun 5, 2026	4.50	4.54	4.32	4.33	4.33	-3.99%	147,172,000
Jun 4, 2026	4.59	4.61	4.49	4.51	4.51	-2.17%	102,491,500
Jun 3, 2026	4.63	4.64	4.48	4.61	4.61	-1.07%	156,329,500
Jun 2, 2026	4.66	4.75	4.63	4.66	4.66	-0.64%	117,217,799
Jun 1, 2026	4.60	4.70	4.52	4.69	4.69	2.40%	162,421,900
May 29, 2026	4.49	4.64	4.46	4.58	4.58	1.78%	152,486,000
May 28, 2026	4.50	4.59	4.46	4.50	4.50	-	98,238,809
May 27, 2026	4.61	4.61	4.47	4.50	4.50	-2.39%	105,603,153
May 26, 2026	4.53	4.66	4.51	4.61	4.61	1.10%	115,491,000
May 25, 2026	4.46	4.56	4.37	4.56	4.56	2.01%	112,937,500
May 22, 2026	4.40	4.49	4.37	4.47	4.47	1.59%	140,492,188
May 21, 2026	4.56	4.62	4.40	4.40	4.40	-3.93%	202,618,800
May 20, 2026	4.89	4.91	4.56	4.58	4.58	-6.34%	214,945,483
May 19, 2026	4.80	4.94	4.79	4.89	4.89	1.87%	143,550,600
May 18, 2026	4.76	4.83	4.74	4.80	4.80	0.42%	129,944,626
May 15, 2026	4.75	4.82	4.68	4.78	4.78	0.42%	147,296,900
May 14, 2026	4.83	4.90	4.76	4.76	4.76	-1.45%	170,586,800
May 13, 2026	4.77	4.86	4.74	4.83	4.83	1.26%	159,842,300
May 12, 2026	4.76	4.83	4.73	4.77	4.77	0.21%	164,501,400
May 11, 2026	4.68	4.77	4.65	4.76	4.76	1.71%	127,219,700
May 8, 2026	4.63	4.74	4.62	4.68	4.68	0.86%	129,747,400
May 7, 2026	4.58	4.67	4.57	4.64	4.64	1.09%	134,532,800
May 6, 2026	4.57	4.60	4.50	4.59	4.59	0.22%	168,084,300
Apr 30, 2026	4.51	4.59	4.45	4.58	4.58	0.88%	142,408,100
Apr 29, 2026	4.71	4.72	4.48	4.54	4.54	-3.61%	231,861,700
Apr 28, 2026	4.61	4.72	4.60	4.71	4.71	1.95%	134,609,300
Apr 27, 2026	4.61	4.66	4.54	4.62	4.62	-0.43%	108,342,300
Apr 24, 2026	4.65	4.67	4.55	4.64	4.64	-0.43%	151,010,000
Apr 23, 2026	4.62	4.69	4.59	4.66	4.66	0.87%	130,802,400
Apr 22, 2026	4.54	4.65	4.53	4.62	4.62	1.09%	120,971,800
Apr 21, 2026	4.56	4.60	4.50	4.57	4.57	1.78%	164,799,600
Apr 20, 2026	4.38	4.50	4.36	4.49	4.49	2.28%	166,094,900
Apr 17, 2026	4.41	4.43	4.38	4.39	4.39	-0.68%	110,502,800
Apr 16, 2026	4.45	4.46	4.39	4.42	4.42	-0.67%	120,907,800
Apr 15, 2026	4.45	4.48	4.35	4.45	4.45	0.23%	165,938,600