SHE:000039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.52	12.60	12.05	12.39	12.39	-0.32%	74,519,023
Apr 29, 2026	11.12	12.43	11.03	12.43	12.43	10.00%	86,628,256
Apr 28, 2026	11.10	11.37	11.07	11.30	11.30	1.25%	39,395,112
Apr 27, 2026	11.10	11.31	11.01	11.16	11.16	0.45%	33,466,640
Apr 24, 2026	11.30	11.42	10.83	11.11	11.11	-2.03%	48,790,838
Apr 23, 2026	11.64	11.64	11.16	11.34	11.34	-2.24%	37,957,970
Apr 22, 2026	11.30	11.68	10.99	11.60	11.60	2.20%	70,236,361
Apr 21, 2026	11.43	11.76	11.13	11.35	11.35	-0.87%	77,429,640
Apr 20, 2026	11.50	11.52	10.80	11.45	11.45	-1.63%	69,723,331
Apr 17, 2026	12.06	12.11	11.60	11.64	11.64	-3.80%	40,071,717
Apr 16, 2026	11.83	12.24	11.83	12.10	12.10	1.85%	45,609,459
Apr 15, 2026	11.78	12.22	11.73	11.88	11.88	1.37%	46,840,998
Apr 14, 2026	11.85	11.92	11.45	11.72	11.72	-0.85%	45,694,409
Apr 13, 2026	11.81	12.25	11.78	11.82	11.82	-0.76%	44,798,740
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