SHE:000403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.85	14.06	13.80	14.03	14.03	1.01%	6,945,229
Mar 5, 2026	14.02	14.04	13.83	13.89	13.89	0.29%	7,778,586
Mar 4, 2026	14.10	14.22	13.77	13.85	13.85	-2.46%	13,833,880
Mar 3, 2026	14.20	14.40	14.08	14.20	14.20	-0.28%	16,733,870
Mar 2, 2026	14.00	14.32	13.96	14.24	14.24	0.92%	14,456,810
Feb 27, 2026	14.13	14.16	13.96	14.11	14.11	-0.28%	9,643,237
Feb 26, 2026	13.69	14.36	13.60	14.15	14.15	3.44%	21,611,220
Feb 25, 2026	13.56	13.80	13.55	13.68	13.68	0.81%	7,992,604
Feb 24, 2026	13.62	13.73	13.51	13.57	13.57	0.59%	7,360,289
Feb 13, 2026	13.60	13.73	13.49	13.49	13.49	-1.10%	6,263,020
Feb 12, 2026	13.74	13.75	13.57	13.64	13.64	-0.73%	4,817,687
Feb 11, 2026	13.72	13.80	13.70	13.74	13.74	-	3,714,681
Feb 10, 2026	13.72	13.82	13.66	13.74	13.74	0.29%	5,826,484
Feb 9, 2026	13.68	13.73	13.64	13.70	13.70	0.59%	5,393,446
Feb 6, 2026	13.68	13.84	13.59	13.62	13.62	-0.29%	9,242,490
Feb 5, 2026	13.62	13.76	13.58	13.66	13.66	0.15%	8,414,847
Feb 4, 2026	13.49	13.69	13.41	13.64	13.64	1.26%	8,913,790
Feb 3, 2026	13.39	13.49	13.30	13.47	13.47	1.20%	8,090,953
Feb 2, 2026	13.63	13.77	13.30	13.31	13.31	-2.78%	10,772,810
Jan 30, 2026	13.84	13.94	13.67	13.69	13.69	-1.23%	7,444,264
Jan 29, 2026	13.75	13.92	13.63	13.86	13.86	0.51%	8,827,947
Jan 28, 2026	14.07	14.07	13.76	13.79	13.79	-1.99%	11,744,170
Jan 27, 2026	14.35	14.37	13.91	14.07	14.07	-1.88%	14,531,860
Jan 26, 2026	14.16	14.39	14.05	14.34	14.34	1.41%	19,611,130
Jan 23, 2026	13.94	14.17	13.92	14.14	14.14	1.43%	10,268,830
Jan 22, 2026	14.07	14.13	13.89	13.94	13.94	-0.85%	10,725,530
Jan 21, 2026	14.17	14.31	14.04	14.06	14.06	-1.13%	9,927,686
Jan 20, 2026	14.19	14.25	14.12	14.22	14.22	0.28%	6,697,739
Jan 19, 2026	14.17	14.26	14.07	14.18	14.18	-	7,939,454
Jan 16, 2026	14.36	14.44	14.13	14.18	14.18	-1.18%	8,617,785
Jan 15, 2026	14.21	14.46	14.15	14.35	14.35	0.56%	10,207,780
Jan 14, 2026	14.45	14.58	14.18	14.27	14.27	-1.25%	16,203,160
Jan 13, 2026	14.53	14.76	14.37	14.45	14.45	-0.28%	16,139,480
Jan 12, 2026	14.35	14.53	14.26	14.49	14.49	0.98%	14,192,510
Jan 9, 2026	14.29	14.41	14.25	14.35	14.35	-0.21%	12,141,170
Jan 8, 2026	14.03	14.39	13.98	14.38	14.38	2.71%	16,236,010
Jan 7, 2026	14.01	14.14	13.97	14.00	14.00	-0.14%	10,324,120
Jan 6, 2026	14.00	14.05	13.92	14.02	14.02	0.57%	10,822,450
Jan 5, 2026	13.70	14.03	13.69	13.94	13.94	1.83%	9,661,140
Dec 31, 2025	13.78	13.80	13.67	13.69	13.69	-0.65%	6,305,940
Dec 30, 2025	13.91	13.95	13.73	13.78	13.78	-0.86%	8,044,555
Dec 29, 2025	14.25	14.30	13.86	13.90	13.90	-1.70%	12,685,870
Dec 26, 2025	13.90	14.28	13.78	14.14	14.14	1.58%	15,467,080
Dec 25, 2025	14.03	14.14	13.83	13.92	13.92	-0.64%	13,693,230
Dec 24, 2025	13.14	14.30	13.08	14.01	14.01	6.86%	38,761,427
Dec 23, 2025	13.50	13.51	13.08	13.11	13.11	-2.67%	19,265,160
Dec 22, 2025	13.40	13.58	13.37	13.47	13.47	0.60%	10,129,300
Dec 19, 2025	13.36	13.50	13.31	13.39	13.39	0.30%	11,144,160
Dec 18, 2025	13.41	13.47	13.33	13.35	13.35	-1.11%	8,232,334
Dec 17, 2025	13.36	13.52	13.19	13.50	13.50	1.05%	13,342,520