SHE:000065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.18	15.27	14.51	14.56	14.56	-2.87%	70,662,450
Apr 9, 2026	15.50	15.92	14.96	14.99	14.99	-7.35%	107,578,900
Apr 8, 2026	15.16	16.37	15.00	16.18	16.18	8.30%	116,735,600
Apr 7, 2026	14.20	14.94	13.97	14.94	14.94	6.94%	81,833,300
Apr 3, 2026	14.80	15.05	13.92	13.97	13.97	-7.91%	71,840,450
Apr 2, 2026	14.68	15.64	14.64	15.17	15.17	4.12%	104,120,500
Apr 1, 2026	16.01	16.01	14.55	14.57	14.57	0.14%	111,904,600
Mar 31, 2026	13.98	14.96	13.91	14.55	14.55	5.05%	80,777,400
Mar 30, 2026	13.65	14.20	13.48	13.85	13.85	0.73%	61,088,980
Mar 27, 2026	13.74	13.79	13.45	13.75	13.75	-0.94%	39,271,580
Mar 26, 2026	14.12	14.18	13.74	13.88	13.88	-1.70%	48,618,780
Mar 25, 2026	14.50	14.75	14.01	14.12	14.12	-0.70%	86,799,270
Mar 24, 2026	13.50	14.22	13.37	14.22	14.22	9.98%	47,956,920
Mar 23, 2026	12.50	13.66	12.50	12.93	12.93	2.54%	64,115,970
Mar 20, 2026	12.46	12.85	12.28	12.61	12.61	1.45%	24,334,517
Mar 19, 2026	12.76	12.91	12.40	12.43	12.43	-3.64%	22,822,650
Mar 18, 2026	13.12	13.13	12.76	12.90	12.90	-0.77%	18,017,480
Mar 17, 2026	13.46	13.47	12.97	13.00	13.00	-2.91%	24,558,340
Mar 16, 2026	13.76	13.85	13.17	13.39	13.39	-2.83%	35,657,570
Mar 13, 2026	13.32	14.39	13.25	13.78	13.78	4.95%	58,573,436
Mar 12, 2026	13.11	13.42	12.86	13.13	13.13	0.46%	27,604,590
Mar 11, 2026	13.18	13.20	12.72	13.07	13.07	-0.91%	32,562,570
Mar 10, 2026	13.78	14.00	13.00	13.19	13.19	-5.24%	53,587,884
Mar 9, 2026	13.50	13.95	13.40	13.92	13.92	3.49%	37,353,430
Mar 6, 2026	13.56	13.63	13.25	13.45	13.45	-0.88%	23,579,530
Mar 5, 2026	13.75	13.97	13.49	13.57	13.57	0.82%	52,786,540
Mar 4, 2026	12.88	13.64	12.80	13.46	13.46	3.54%	51,050,990
Mar 3, 2026	12.83	13.36	12.75	13.00	13.00	1.17%	42,839,450
Mar 2, 2026	12.48	12.91	12.45	12.85	12.85	-0.08%	30,473,270
Feb 27, 2026	12.30	12.88	12.22	12.86	12.86	4.30%	36,951,570
Feb 26, 2026	12.23	12.57	12.23	12.33	12.33	0.82%	19,459,300
Feb 25, 2026	12.16	12.42	12.12	12.23	12.23	0.82%	24,521,119
Feb 24, 2026	11.80	12.35	11.75	12.13	12.13	2.80%	31,126,700
Feb 13, 2026	11.84	12.00	11.78	11.80	11.80	-0.42%	18,260,214
Feb 12, 2026	11.94	11.98	11.83	11.85	11.85	-0.50%	13,113,250
Feb 11, 2026	11.87	12.00	11.79	11.91	11.91	0.34%	13,579,558
Feb 10, 2026	12.06	12.08	11.81	11.87	11.87	-1.66%	26,304,453
Feb 9, 2026	12.15	12.23	12.03	12.07	12.07	0.33%	16,737,020
Feb 6, 2026	12.31	12.33	11.93	12.03	12.03	-3.37%	25,877,650
Feb 5, 2026	12.53	12.70	12.41	12.45	12.45	-2.35%	17,003,000
Feb 4, 2026	12.40	12.98	12.39	12.75	12.75	2.16%	28,755,730
Feb 3, 2026	12.41	12.58	12.10	12.48	12.48	2.46%	22,889,610
Feb 2, 2026	12.65	12.67	12.14	12.18	12.18	-3.49%	20,828,350
Jan 30, 2026	12.64	12.89	12.40	12.62	12.62	0.32%	22,698,411
Jan 29, 2026	12.71	12.84	12.51	12.58	12.58	-1.49%	20,048,605
Jan 28, 2026	12.78	12.89	12.54	12.77	12.77	-0.16%	19,884,961
Jan 27, 2026	12.80	12.90	12.55	12.79	12.79	0.08%	20,324,290
Jan 26, 2026	12.93	12.97	12.74	12.78	12.78	-1.54%	27,357,750
Jan 23, 2026	13.30	13.57	12.92	12.98	12.98	0.15%	51,491,600
Jan 22, 2026	12.50	13.03	12.46	12.96	12.96	4.26%	42,334,290