SHE:000065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.84	12.67	11.84	12.65	-	2.60%	12,049,981
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
Jan 21, 2026	12.26	12.55	12.22	12.43	12.43	0.81%	24,274,830
Jan 20, 2026	12.37	12.49	12.11	12.33	12.33	-0.40%	18,868,990
Jan 19, 2026	11.98	12.50	11.93	12.38	12.38	3.95%	36,555,495
Jan 16, 2026	12.10	12.17	11.87	11.91	11.91	-1.24%	20,070,517
Jan 15, 2026	12.05	12.18	11.99	12.06	12.06	-0.08%	15,451,802
Jan 14, 2026	11.97	12.25	11.89	12.07	12.07	0.84%	30,899,990
Jan 13, 2026	12.33	12.34	11.94	11.97	11.97	-2.92%	31,714,430
Jan 12, 2026	12.34	12.35	12.18	12.33	12.33	-0.40%	25,157,900
Jan 9, 2026	12.51	12.66	12.32	12.38	12.38	-0.96%	26,554,885
Jan 8, 2026	11.83	12.70	11.83	12.50	12.50	6.20%	53,177,240
Jan 7, 2026	12.07	12.08	11.72	11.77	11.77	-2.57%	24,794,440
Jan 6, 2026	11.85	12.14	11.84	12.08	12.08	1.60%	24,819,410
Jan 5, 2026	12.46	12.46	11.77	11.89	11.89	-4.57%	43,406,950
Dec 31, 2025	12.20	12.55	12.06	12.46	12.46	2.21%	22,725,890
Dec 30, 2025	12.25	12.33	12.16	12.19	12.19	-1.46%	13,294,740
Dec 29, 2025	12.35	12.52	12.21	12.37	12.37	0.49%	17,456,960
Dec 26, 2025	12.58	12.63	12.21	12.31	12.31	-2.07%	19,254,980
Dec 25, 2025	12.41	12.60	12.41	12.57	12.57	2.11%	20,535,856
Dec 24, 2025	12.30	12.34	12.19	12.31	12.31	0.08%	13,071,770
Dec 23, 2025	12.47	12.59	12.24	12.30	12.30	-1.52%	12,421,670
Dec 22, 2025	12.38	12.53	12.25	12.49	12.49	-0.16%	15,162,170
Dec 19, 2025	12.45	12.67	12.39	12.51	12.51	0.64%	16,950,340
Dec 18, 2025	12.05	12.58	12.03	12.43	12.43	3.15%	30,734,740
Dec 17, 2025	12.15	12.17	11.79	12.05	12.05	-0.90%	23,274,570
Dec 16, 2025	12.38	12.42	12.01	12.16	12.16	-3.49%	31,006,663
Dec 15, 2025	12.68	12.85	12.46	12.60	12.60	0.72%	42,417,291
Dec 12, 2025	12.33	12.57	12.12	12.51	12.51	2.12%	25,214,380
Dec 11, 2025	12.45	12.46	12.20	12.25	12.25	-2.00%	19,106,510
Dec 10, 2025	12.32	12.54	12.25	12.50	12.50	2.54%	23,688,930