SHE:200026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	7.89	7.89	7.37	7.41	7.41	-7.03%	409,100
May 25, 2026	8.09	8.19	7.96	7.97	7.97	-1.48%	401,888
May 22, 2026	7.89	8.16	7.89	8.09	8.09	3.72%	665,937
May 21, 2026	7.59	7.96	7.57	7.80	7.80	1.96%	549,042
May 20, 2026	7.56	7.68	7.50	7.65	7.65	-0.65%	150,643
May 19, 2026	7.44	7.71	7.44	7.70	7.70	3.63%	420,831
May 18, 2026	7.56	7.58	7.32	7.43	7.43	-1.07%	165,840
May 15, 2026	7.54	7.57	7.41	7.51	7.51	-0.27%	151,500
May 14, 2026	7.49	7.54	7.42	7.53	7.53	1.89%	227,975
May 13, 2026	7.42	7.45	7.34	7.39	7.39	-1.34%	91,856
May 12, 2026	7.30	7.51	7.30	7.49	7.49	1.90%	310,493
May 11, 2026	7.22	7.38	7.22	7.35	7.35	2.23%	272,200
May 8, 2026	7.10	7.21	7.04	7.19	7.19	1.84%	120,230
May 7, 2026	7.00	7.06	7.00	7.06	7.06	0.57%	77,000
May 6, 2026	7.05	7.05	7.01	7.02	7.02	-0.57%	98,000
Apr 30, 2026	7.07	7.07	6.98	7.06	7.06	0.57%	64,641
Apr 29, 2026	6.91	7.03	6.91	7.02	7.02	0.43%	28,800
Apr 28, 2026	7.00	7.07	6.92	6.99	6.99	0.43%	34,300
Apr 27, 2026	6.93	7.00	6.93	6.96	6.96	-0.14%	39,000
Apr 24, 2026	7.02	7.02	6.93	6.97	6.97	-0.43%	59,800
Apr 23, 2026	7.06	7.10	6.95	7.00	7.00	0.57%	66,600
Apr 22, 2026	6.97	7.05	6.92	6.96	6.96	-0.14%	34,234
Apr 21, 2026	6.94	7.09	6.90	6.97	6.97	0.87%	104,469
Apr 20, 2026	6.87	6.94	6.85	6.91	6.91	-0.58%	21,200
Apr 17, 2026	6.97	6.97	6.90	6.95	6.95	-	92,022
Apr 16, 2026	6.86	6.97	6.85	6.95	6.95	-0.29%	71,300
Apr 15, 2026	6.75	7.01	6.72	6.97	6.97	1.90%	147,975
Apr 14, 2026	7.03	7.03	6.75	6.84	6.84	-1.16%	79,000
Apr 13, 2026	6.69	6.94	6.69	6.92	6.92	4.22%	200,234
Apr 10, 2026	6.65	6.65	6.57	6.64	6.64	0.30%	65,541
Apr 9, 2026	6.66	6.66	6.53	6.62	6.62	-0.30%	17,700
Apr 8, 2026	6.45	6.67	6.45	6.64	6.64	0.61%	46,500
Apr 7, 2026	6.62	6.62	6.49	6.60	6.60	-0.30%	25,600
Apr 3, 2026	6.60	6.66	6.60	6.62	6.62	-0.60%	23,400
Apr 2, 2026	6.66	6.67	6.61	6.66	6.66	0.15%	16,000
Apr 1, 2026	6.60	6.67	6.59	6.65	6.65	-0.15%	33,720
Mar 31, 2026	6.68	6.68	6.66	6.66	6.66	-0.15%	5,600
Mar 30, 2026	6.68	6.69	6.61	6.67	6.67	-	5,400
Mar 27, 2026	6.65	6.67	6.61	6.67	6.67	1.06%	19,600
Mar 26, 2026	6.74	6.74	6.54	6.60	6.60	-2.08%	18,600
Mar 25, 2026	6.72	6.76	6.66	6.74	6.74	1.05%	39,000
Mar 24, 2026	6.70	6.70	6.58	6.67	6.67	1.06%	38,400
Mar 23, 2026	6.72	6.87	6.60	6.60	6.60	-2.94%	53,100
Mar 20, 2026	6.89	6.89	6.80	6.80	6.80	-0.29%	29,200
Mar 19, 2026	6.88	6.88	6.82	6.82	6.82	-1.45%	34,000
Mar 18, 2026	6.97	6.97	6.87	6.92	6.92	0.14%	40,400
Mar 17, 2026	6.89	6.99	6.88	6.91	6.91	-0.29%	26,001
Mar 16, 2026	6.89	7.05	6.89	6.93	6.93	-0.43%	47,200
Mar 13, 2026	6.98	6.98	6.94	6.96	6.96	-0.43%	24,300
Mar 12, 2026	7.05	7.05	6.98	6.99	6.99	-0.57%	12,600