SHE:200028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.51	13.66	13.48	13.63	-	0.52%	45,360
Jun 1, 2026	13.59	13.59	13.40	13.56	13.56	0.15%	133,100
May 29, 2026	13.42	13.63	13.40	13.54	13.54	0.59%	202,519
May 28, 2026	13.39	13.54	13.36	13.46	13.46	0.15%	104,204
May 27, 2026	13.60	13.62	13.35	13.44	13.44	-0.59%	198,789
May 26, 2026	13.60	13.64	13.49	13.52	13.52	-0.88%	227,653
May 25, 2026	13.82	13.82	13.60	13.64	13.64	-0.87%	186,190
May 22, 2026	13.76	13.76	13.71	13.76	13.76	-	87,024
May 21, 2026	13.80	13.81	13.70	13.76	13.76	-0.29%	266,510
May 20, 2026	13.77	13.83	13.70	13.80	13.80	-	111,394
May 19, 2026	13.75	13.83	13.72	13.80	13.80	0.36%	116,035
May 18, 2026	13.80	13.83	13.70	13.75	13.75	-0.36%	135,166
May 15, 2026	13.83	13.89	13.78	13.80	13.80	-0.29%	95,998
May 14, 2026	13.88	13.92	13.77	13.84	13.84	-0.36%	199,048
May 13, 2026	13.84	13.90	13.81	13.89	13.89	0.14%	161,720
May 12, 2026	13.91	13.93	13.82	13.87	13.87	-0.29%	143,260
May 11, 2026	13.92	13.98	13.89	13.91	13.91	-0.14%	173,610
May 8, 2026	13.92	13.95	13.87	13.93	13.93	0.22%	92,710
May 7, 2026	13.89	13.92	13.86	13.90	13.90	0.22%	110,070
May 6, 2026	13.80	13.92	13.76	13.87	13.87	0.14%	153,027
Apr 30, 2026	13.90	13.90	13.74	13.85	13.85	-0.50%	219,573
Apr 29, 2026	13.79	13.92	13.79	13.92	13.92	0.65%	172,470
Apr 28, 2026	13.86	13.88	13.74	13.83	13.83	-0.22%	327,279
Apr 27, 2026	13.86	13.91	13.86	13.86	13.86	-0.07%	138,769
Apr 24, 2026	13.84	13.92	13.84	13.87	13.87	-	151,670
Apr 23, 2026	13.84	13.90	13.82	13.87	13.87	0.14%	150,117
Apr 22, 2026	13.95	13.95	13.71	13.85	13.85	-0.93%	500,708
Apr 21, 2026	13.90	14.00	13.90	13.98	13.98	0.22%	210,191
Apr 20, 2026	13.83	13.95	13.77	13.95	13.95	0.50%	167,143
Apr 17, 2026	13.92	13.96	13.88	13.88	13.88	-0.86%	262,133
Apr 16, 2026	14.02	14.03	13.96	14.00	14.00	-0.07%	193,951
Apr 15, 2026	13.96	14.02	13.95	14.01	14.01	0.50%	208,599
Apr 14, 2026	13.93	13.97	13.91	13.94	13.94	0.07%	65,479
Apr 13, 2026	13.98	13.99	13.88	13.93	13.93	-0.50%	184,700
Apr 10, 2026	14.00	14.02	13.93	14.00	14.00	0.29%	122,802
Apr 9, 2026	14.02	14.04	13.91	13.96	13.96	-0.43%	124,675
Apr 8, 2026	13.95	14.03	13.85	14.02	14.02	0.79%	311,975
Apr 7, 2026	13.92	13.94	13.88	13.91	13.91	0.07%	187,046
Apr 3, 2026	13.95	13.95	13.70	13.90	13.90	-0.36%	212,430
Apr 2, 2026	13.83	14.00	13.81	13.95	13.95	1.60%	506,082
Apr 1, 2026	13.73	13.75	13.63	13.73	13.73	0.37%	169,100
Mar 31, 2026	13.63	13.73	13.52	13.68	13.68	0.22%	131,384
Mar 30, 2026	13.63	13.72	13.60	13.65	13.65	0.15%	131,110
Mar 27, 2026	13.47	13.65	13.47	13.63	13.63	0.52%	140,580
Mar 26, 2026	13.60	13.64	13.55	13.56	13.56	-0.44%	103,101
Mar 25, 2026	13.48	13.63	13.48	13.62	13.62	1.26%	123,690
Mar 24, 2026	13.30	13.47	13.22	13.45	13.45	1.89%	145,988
Mar 23, 2026	13.48	13.53	13.18	13.20	13.20	-1.35%	383,700
Mar 20, 2026	13.76	13.83	13.38	13.38	13.38	-2.97%	697,000
Mar 19, 2026	13.82	13.82	13.74	13.79	13.79	-0.29%	95,300