SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.42	17.47	16.82	17.35	17.35	2.54%	28,507,563
Mar 23, 2026	18.00	18.00	16.81	16.92	16.92	-8.39%	46,569,520
Mar 20, 2026	19.51	19.67	18.37	18.47	18.47	-7.28%	62,911,170
Mar 19, 2026	19.99	20.19	19.90	19.92	19.92	-1.63%	22,173,430
Mar 18, 2026	20.03	20.35	19.98	20.25	20.25	1.10%	23,775,770
Mar 17, 2026	20.30	20.48	20.01	20.03	20.03	-1.09%	25,519,435
Mar 16, 2026	20.10	20.26	19.92	20.25	20.25	0.30%	22,818,700
Mar 13, 2026	20.48	20.55	20.15	20.19	20.19	-1.90%	32,232,890
Mar 12, 2026	21.02	21.25	20.55	20.58	20.58	-2.60%	45,209,370
Mar 11, 2026	21.01	21.43	20.98	21.13	21.13	0.05%	50,605,710
Mar 10, 2026	21.43	21.43	21.05	21.12	21.12	-1.40%	66,084,044
Mar 9, 2026	20.60	22.00	20.49	21.42	21.42	1.66%	101,214,800
Mar 6, 2026	20.20	21.40	20.06	21.07	21.07	3.84%	61,199,500
Mar 5, 2026	20.66	20.70	20.23	20.29	20.29	-0.49%	34,600,520
Mar 4, 2026	20.24	20.68	20.03	20.39	20.39	0.05%	41,307,080
Mar 3, 2026	20.28	20.80	20.03	20.38	20.38	0.39%	53,822,400
Mar 2, 2026	20.22	20.60	20.10	20.30	20.30	-3.43%	52,074,490
Feb 27, 2026	20.26	21.40	20.21	21.02	21.02	3.75%	87,069,527
Feb 26, 2026	20.18	20.43	20.08	20.26	20.26	0.40%	27,775,580
Feb 25, 2026	20.17	20.29	20.15	20.18	20.18	0.15%	20,282,450
Feb 24, 2026	20.33	20.38	19.96	20.15	20.15	-	21,232,710
Feb 13, 2026	20.13	20.55	20.13	20.15	20.15	-0.05%	28,239,200
Feb 12, 2026	20.28	20.34	20.12	20.16	20.16	-0.05%	19,737,500
Feb 11, 2026	20.33	20.49	20.17	20.17	20.17	-0.79%	20,468,240
Feb 10, 2026	20.20	20.48	20.14	20.33	20.33	0.54%	24,679,870
Feb 9, 2026	20.16	20.29	20.05	20.22	20.22	1.51%	24,054,190
Feb 6, 2026	19.90	20.09	19.65	19.92	19.92	-0.20%	18,866,040
Feb 5, 2026	19.92	20.04	19.90	19.96	19.96	-0.55%	14,558,763
Feb 4, 2026	20.02	20.09	19.89	20.07	20.07	-0.50%	19,951,820
Feb 3, 2026	20.00	20.21	19.89	20.17	20.17	1.82%	23,978,076
Feb 2, 2026	20.02	20.15	19.80	19.81	19.81	-1.15%	24,103,470
Jan 30, 2026	20.25	20.38	20.00	20.04	20.04	-1.47%	29,106,180
Jan 29, 2026	20.39	20.71	20.11	20.34	20.34	-1.41%	33,978,690
Jan 28, 2026	21.00	21.17	20.62	20.63	20.63	1.08%	38,468,040
Jan 27, 2026	20.65	20.71	20.06	20.41	20.41	-1.21%	33,215,930
Jan 26, 2026	21.20	21.34	20.58	20.66	20.66	-2.64%	42,630,450
Jan 23, 2026	21.15	21.30	21.07	21.22	21.22	-0.09%	36,919,970
Jan 22, 2026	21.01	21.65	21.01	21.24	21.24	0.14%	38,262,350
Jan 21, 2026	20.80	21.45	20.74	21.21	21.21	1.05%	41,538,010
Jan 20, 2026	21.21	21.48	20.92	20.99	20.99	-1.04%	33,139,010
Jan 19, 2026	20.90	21.47	20.76	21.21	21.21	0.76%	36,249,090
Jan 16, 2026	21.50	21.68	21.05	21.05	21.05	-3.00%	62,392,243
Jan 15, 2026	22.45	22.50	21.65	21.70	21.70	-0.60%	79,106,507
Jan 14, 2026	21.40	22.18	21.30	21.83	21.83	1.96%	98,595,660
Jan 13, 2026	22.48	22.48	21.30	21.41	21.41	-4.21%	86,347,579
Jan 12, 2026	21.31	22.50	21.31	22.35	22.35	5.52%	126,815,769
Jan 9, 2026	20.85	21.31	20.81	21.18	21.18	1.05%	62,612,440
Jan 8, 2026	20.59	21.13	20.59	20.96	20.96	1.90%	60,327,670
Jan 7, 2026	20.90	20.93	20.56	20.57	20.57	-1.63%	46,448,040
Jan 6, 2026	20.70	20.95	20.60	20.91	20.91	1.16%	50,481,710