SHE:000039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.58	12.20	11.57	11.91	11.91	2.94%	59,850,490
Apr 9, 2026	11.53	11.83	11.45	11.57	11.57	-0.77%	40,381,990
Apr 8, 2026	11.29	11.68	11.21	11.66	11.66	4.57%	76,513,400
Apr 7, 2026	10.70	11.42	10.66	11.15	11.15	3.82%	58,983,170
Apr 3, 2026	10.59	10.84	10.33	10.74	10.74	1.32%	43,848,657
Apr 2, 2026	10.84	11.24	10.50	10.60	10.60	-2.75%	49,177,530
Apr 1, 2026	11.08	11.18	10.75	10.90	10.90	0.65%	79,939,134
Mar 31, 2026	11.23	11.37	10.77	10.83	10.83	-3.56%	71,009,250
Mar 30, 2026	11.08	11.44	10.99	11.23	11.23	0.09%	50,946,060
Mar 27, 2026	11.25	11.42	11.12	11.22	11.22	-1.58%	38,516,990
Mar 26, 2026	11.41	11.68	11.33	11.40	11.40	-	47,755,091
Mar 25, 2026	11.41	11.68	11.26	11.40	11.40	-	54,937,786
Mar 24, 2026	10.70	11.43	10.55	11.40	11.40	8.06%	86,582,460
Mar 23, 2026	10.66	10.78	10.28	10.55	10.55	-1.77%	67,805,140
Mar 20, 2026	11.00	11.13	10.67	10.74	10.74	-2.36%	41,575,230
Mar 19, 2026	11.48	11.56	10.89	11.00	11.00	-5.34%	47,270,290
Mar 18, 2026	11.79	11.83	11.44	11.62	11.62	-0.94%	36,491,190
Mar 17, 2026	12.05	12.15	11.69	11.73	11.73	-2.17%	45,320,010
Mar 16, 2026	12.44	12.45	11.64	11.99	11.99	-2.36%	68,062,510
Mar 13, 2026	13.04	13.10	12.23	12.28	12.28	-5.83%	77,258,360
Mar 12, 2026	12.92	13.38	12.69	13.04	13.04	0.15%	63,625,040
Mar 11, 2026	13.26	13.38	12.90	13.02	13.02	-2.18%	57,563,560
Mar 10, 2026	13.10	13.45	13.08	13.31	13.31	2.31%	50,996,520
Mar 9, 2026	13.16	13.20	12.80	13.01	13.01	-2.91%	67,763,990
Mar 6, 2026	13.38	13.70	13.17	13.40	13.40	-0.45%	78,975,880
Mar 5, 2026	12.81	13.72	12.67	13.46	13.46	5.82%	88,527,020
Mar 4, 2026	12.60	12.93	12.52	12.72	12.72	-0.63%	63,190,390
Mar 3, 2026	13.74	13.86	12.70	12.80	12.80	-6.50%	108,006,400
Mar 2, 2026	13.27	14.37	13.23	13.69	13.69	1.41%	117,683,800
Feb 27, 2026	13.18	13.62	13.03	13.50	13.50	-0.15%	105,280,300
Feb 26, 2026	12.28	13.56	12.21	13.52	13.52	9.65%	139,047,800
Feb 25, 2026	11.99	12.38	11.80	12.33	12.33	2.24%	132,084,200
Feb 24, 2026	11.25	12.18	11.15	12.06	12.06	8.26%	129,406,200
Feb 13, 2026	11.45	11.58	11.04	11.14	11.14	-3.21%	72,549,540
Feb 12, 2026	11.25	11.68	11.06	11.51	11.51	2.31%	109,501,700
Feb 11, 2026	10.90	11.74	10.89	11.25	11.25	1.81%	106,988,000
Feb 10, 2026	11.14	11.32	10.92	11.05	11.05	-0.81%	85,782,600
Feb 9, 2026	10.87	11.48	10.86	11.14	11.14	1.46%	113,663,800
Feb 6, 2026	11.17	11.29	10.91	10.98	10.98	-2.75%	91,094,270
Feb 5, 2026	11.60	11.75	11.03	11.29	11.29	-1.05%	189,968,300
Feb 4, 2026	10.55	11.41	10.50	11.41	11.41	10.03%	166,820,900
Feb 3, 2026	9.52	10.37	9.50	10.37	10.37	9.97%	123,230,000
Feb 2, 2026	9.08	9.93	9.08	9.43	9.43	-2.38%	109,572,800
Jan 30, 2026	9.64	9.75	9.37	9.66	9.66	0.52%	55,554,290
Jan 29, 2026	9.50	9.82	9.45	9.61	9.61	0.84%	48,765,250
Jan 28, 2026	9.61	9.71	9.48	9.53	9.53	-1.14%	32,269,640
Jan 27, 2026	9.72	9.92	9.57	9.64	9.64	-1.73%	49,832,210
Jan 26, 2026	9.92	9.98	9.70	9.81	9.81	-1.11%	36,551,400
Jan 23, 2026	9.90	9.98	9.78	9.92	9.92	0.20%	38,948,840
Jan 22, 2026	9.60	9.92	9.58	9.90	9.90	2.91%	55,420,220