SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.09	12.17	12.00	12.15	12.15	0.91%	8,610,293
Apr 13, 2026	12.15	12.23	12.00	12.04	12.04	-1.07%	9,119,610
Apr 10, 2026	12.19	12.43	12.16	12.17	12.17	0.41%	9,090,640
Apr 9, 2026	12.43	12.43	12.09	12.12	12.12	-3.43%	11,588,930
Apr 8, 2026	12.45	12.62	12.40	12.55	12.55	2.12%	12,531,900
Apr 7, 2026	12.17	12.34	12.01	12.29	12.29	0.74%	10,549,350
Apr 3, 2026	12.78	12.89	12.12	12.20	12.20	-4.46%	14,226,000
Apr 2, 2026	13.55	13.60	12.75	12.77	12.77	-6.72%	21,261,750
Apr 1, 2026	14.10	14.13	13.41	13.69	13.69	-2.00%	21,498,640
Mar 31, 2026	14.35	14.91	13.65	13.97	13.97	-3.99%	30,290,791
Mar 30, 2026	14.03	14.84	13.80	14.55	14.55	0.97%	32,730,074
Mar 27, 2026	13.49	14.42	13.31	14.41	14.41	5.72%	36,404,650
Mar 26, 2026	13.85	13.86	13.51	13.63	13.63	-2.50%	23,512,540
Mar 25, 2026	13.40	13.98	13.27	13.98	13.98	6.07%	36,142,090
Mar 24, 2026	12.99	13.53	12.78	13.18	13.18	3.53%	20,844,900
Mar 23, 2026	13.35	13.57	12.60	12.73	12.73	-6.40%	29,191,470
Mar 20, 2026	13.37	13.71	13.26	13.60	13.60	2.33%	33,974,100
Mar 19, 2026	13.20	13.49	13.11	13.29	13.29	-0.67%	15,249,140
Mar 18, 2026	12.80	13.41	12.80	13.38	13.38	4.53%	19,245,000
Mar 17, 2026	13.24	13.35	12.80	12.80	12.80	-2.74%	8,997,700
Mar 16, 2026	12.90	13.16	12.80	13.16	13.16	1.54%	8,682,200
Mar 13, 2026	13.14	13.25	12.91	12.96	12.96	-1.37%	8,281,800
Mar 12, 2026	13.29	13.39	13.06	13.14	13.14	-1.13%	10,088,900
Mar 11, 2026	13.05	13.33	12.98	13.29	13.29	1.84%	15,109,600
Mar 10, 2026	12.68	13.23	12.60	13.05	13.05	4.32%	16,230,110
Mar 9, 2026	12.55	12.82	12.34	12.51	12.51	-2.11%	11,317,100
Mar 6, 2026	12.91	12.91	12.52	12.78	12.78	-3.18%	23,697,087
Mar 5, 2026	12.24	13.20	12.24	13.20	13.20	10.00%	15,281,670
Mar 4, 2026	12.16	12.23	11.95	12.00	12.00	-1.96%	8,349,234
Mar 3, 2026	12.63	12.94	12.20	12.24	12.24	-3.16%	10,472,500
Mar 2, 2026	12.98	13.04	12.54	12.64	12.64	-4.17%	11,620,500
Feb 27, 2026	13.25	13.26	13.11	13.19	13.19	-0.75%	7,150,301
Feb 26, 2026	13.24	13.33	13.14	13.29	13.29	0.38%	7,333,700
Feb 25, 2026	13.17	13.31	13.14	13.24	13.24	0.53%	7,881,200
Feb 24, 2026	13.23	13.27	13.08	13.17	13.17	0.08%	8,173,900
Feb 13, 2026	12.93	13.37	12.93	13.16	13.16	1.23%	10,157,200
Feb 12, 2026	13.13	13.23	12.90	13.00	13.00	-1.22%	7,092,100
Feb 11, 2026	13.09	13.37	13.00	13.16	13.16	0.15%	8,787,651
Feb 10, 2026	12.95	13.25	12.86	13.14	13.14	1.47%	10,525,300
Feb 9, 2026	12.90	13.10	12.84	12.95	12.95	0.39%	9,751,400
Feb 6, 2026	12.38	13.10	12.29	12.90	12.90	3.70%	16,190,400
Feb 5, 2026	12.47	12.58	12.40	12.44	12.44	-0.96%	4,677,100
Feb 4, 2026	12.42	12.57	12.35	12.56	12.56	0.72%	6,707,784
Feb 3, 2026	12.36	12.48	12.31	12.47	12.47	1.63%	6,389,100
Feb 2, 2026	12.60	12.78	12.25	12.27	12.27	-3.00%	7,970,600
Jan 30, 2026	12.60	12.70	12.32	12.65	12.65	0.16%	9,314,700
Jan 29, 2026	13.11	13.18	12.52	12.63	12.63	-3.44%	16,352,800
Jan 28, 2026	13.22	13.28	13.00	13.08	13.08	-0.83%	9,998,400
Jan 27, 2026	13.38	13.45	13.10	13.19	13.19	-1.71%	14,761,711
Jan 26, 2026	13.50	13.75	13.33	13.42	13.42	-0.59%	19,133,110