SHE:000403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.36	14.36	13.95	14.00	-	-0.43%	5,676,649
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
Dec 16, 2025	13.38	13.48	13.31	13.36	13.36	-0.15%	10,612,220
Dec 15, 2025	13.52	13.57	13.36	13.38	13.38	-0.96%	14,270,830
Dec 12, 2025	13.66	13.77	13.50	13.51	13.51	-1.10%	24,519,250
Dec 11, 2025	13.93	13.95	13.63	13.66	13.66	-1.80%	12,210,030
Dec 10, 2025	13.89	14.00	13.82	13.91	13.91	-0.14%	9,852,614
Dec 9, 2025	14.41	14.42	13.82	13.93	13.93	-3.40%	24,171,950
Dec 8, 2025	14.69	14.73	14.34	14.42	14.42	-1.77%	12,826,130
Dec 5, 2025	14.59	14.68	14.30	14.68	14.68	0.89%	7,082,598
Dec 4, 2025	14.85	14.85	14.50	14.55	14.55	-1.69%	5,163,014
Dec 3, 2025	14.76	14.82	14.68	14.80	14.80	0.34%	4,432,916
Dec 2, 2025	15.09	15.10	14.71	14.75	14.75	-2.32%	8,035,039
Dec 1, 2025	14.98	15.10	14.95	15.10	15.10	0.60%	4,498,899
Nov 28, 2025	14.95	15.02	14.80	15.01	15.01	0.33%	5,226,419
Nov 27, 2025	15.07	15.09	14.95	14.96	14.96	-0.60%	5,172,024
Nov 26, 2025	15.00	15.24	14.99	15.05	15.05	-0.46%	6,550,371
Nov 25, 2025	15.40	15.43	15.06	15.12	15.12	-1.69%	13,034,210
Nov 24, 2025	15.49	15.62	15.27	15.38	15.38	-0.71%	6,778,922
Nov 21, 2025	15.88	15.98	15.49	15.49	15.49	-2.88%	7,575,516
Nov 20, 2025	16.08	16.09	15.89	15.95	15.95	-0.56%	4,152,379
Nov 19, 2025	16.17	16.24	16.04	16.04	16.04	-0.93%	3,971,938
Nov 18, 2025	16.24	16.32	16.15	16.19	16.19	-0.25%	4,149,539
Nov 17, 2025	16.34	16.34	16.15	16.23	16.23	-0.43%	5,051,965
Nov 14, 2025	16.31	16.42	16.26	16.30	16.30	-0.12%	5,259,890
Nov 13, 2025	16.15	16.35	16.09	16.32	16.32	1.05%	7,237,248
Nov 12, 2025	16.20	16.20	16.07	16.15	16.15	-0.25%	5,004,048