SHE:000039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.04	13.04	10.88	10.89	-	-1.00%	12,665,490
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
Jan 21, 2026	9.55	9.68	9.36	9.62	9.62	0.21%	35,223,900
Jan 20, 2026	9.97	9.99	9.55	9.60	9.60	-3.71%	57,642,490
Jan 19, 2026	9.57	10.03	9.43	9.97	9.97	3.21%	64,951,260
Jan 16, 2026	9.64	9.88	9.58	9.66	9.66	0.31%	56,286,220
Jan 15, 2026	9.61	9.78	9.51	9.63	9.63	0.21%	49,300,390
Jan 14, 2026	9.53	9.77	9.49	9.61	9.61	0.84%	62,315,520
Jan 13, 2026	9.65	9.74	9.44	9.53	9.53	-1.04%	57,824,500
Jan 12, 2026	9.73	9.76	9.53	9.63	9.63	-0.72%	61,479,300
Jan 9, 2026	9.53	9.80	9.48	9.70	9.70	2.11%	56,202,900
Jan 8, 2026	9.48	9.60	9.28	9.50	9.50	-2.86%	85,620,280
Jan 7, 2026	9.99	10.00	9.72	9.78	9.78	-2.40%	61,971,670
Jan 6, 2026	10.27	10.28	9.98	10.02	10.02	-2.43%	62,018,470
Jan 5, 2026	10.13	10.42	9.95	10.27	10.27	1.78%	78,985,700
Dec 31, 2025	10.04	10.11	9.90	10.09	10.09	0.50%	58,597,930