SHE:000404 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.89	7.11	6.89	7.08	-	-0.28%	8,556,354
Jan 22, 2026	7.02	7.10	7.00	7.10	7.10	1.43%	9,668,393
Jan 21, 2026	7.02	7.02	6.96	7.00	7.00	-0.14%	7,526,838
Jan 20, 2026	7.00	7.02	6.98	7.01	7.01	0.29%	10,860,800
Jan 19, 2026	6.84	7.00	6.84	6.99	6.99	1.90%	13,306,610
Jan 16, 2026	6.89	6.92	6.84	6.86	6.86	-0.29%	9,438,005
Jan 15, 2026	6.84	6.89	6.83	6.88	6.88	0.44%	6,434,025
Jan 14, 2026	6.89	6.92	6.81	6.85	6.85	-0.29%	13,704,560
Jan 13, 2026	6.93	6.98	6.86	6.87	6.87	-0.43%	13,100,984
Jan 12, 2026	6.87	6.91	6.86	6.90	6.90	0.44%	11,170,770
Jan 9, 2026	6.85	6.89	6.83	6.87	6.87	0.15%	9,097,368
Jan 8, 2026	6.87	6.90	6.83	6.86	6.86	-0.15%	7,736,701
Jan 7, 2026	6.91	6.93	6.84	6.87	6.87	-0.43%	9,483,890
Jan 6, 2026	6.87	6.96	6.86	6.90	6.90	0.58%	10,790,500
Jan 5, 2026	6.79	6.89	6.76	6.86	6.86	1.33%	8,674,738
Dec 31, 2025	6.74	6.80	6.72	6.77	6.77	0.59%	6,851,550
Dec 30, 2025	6.77	6.78	6.72	6.73	6.73	-0.74%	5,170,675
Dec 29, 2025	6.82	6.84	6.77	6.78	6.78	-0.29%	6,406,526
Dec 26, 2025	6.82	6.84	6.78	6.80	6.80	-0.29%	5,949,101
Dec 25, 2025	6.82	6.85	6.79	6.82	6.82	0.15%	4,848,622
Dec 24, 2025	6.79	6.83	6.76	6.81	6.81	0.59%	5,705,703
Dec 23, 2025	6.86	6.92	6.76	6.77	6.77	-1.31%	8,521,700
Dec 22, 2025	6.88	6.91	6.85	6.86	6.86	-0.29%	6,110,257
Dec 19, 2025	6.80	6.88	6.79	6.88	6.88	1.18%	5,929,125
Dec 18, 2025	6.76	6.85	6.75	6.80	6.80	0.44%	6,711,598
Dec 17, 2025	6.74	6.79	6.64	6.77	6.77	0.30%	7,696,388
Dec 16, 2025	6.72	6.80	6.68	6.75	6.75	0.45%	8,104,900
Dec 15, 2025	6.71	6.77	6.68	6.72	6.72	-	5,038,601
Dec 12, 2025	6.80	6.82	6.72	6.72	6.72	-1.18%	8,451,200
Dec 11, 2025	6.89	6.90	6.78	6.80	6.80	-1.02%	5,489,400
Dec 10, 2025	6.89	6.91	6.82	6.87	6.87	-0.29%	4,544,825
Dec 9, 2025	6.91	6.99	6.88	6.89	6.89	-0.72%	8,999,545
Dec 8, 2025	6.99	7.00	6.93	6.94	6.94	-0.57%	8,722,125
Dec 5, 2025	6.93	6.99	6.90	6.98	6.98	0.72%	8,092,978
Dec 4, 2025	6.95	6.98	6.91	6.93	6.93	-0.29%	5,296,400
Dec 3, 2025	6.93	6.99	6.90	6.95	6.95	0.29%	8,158,625
Dec 2, 2025	6.90	6.96	6.87	6.93	6.93	0.43%	7,541,500
Dec 1, 2025	6.82	6.91	6.82	6.90	6.90	1.17%	7,814,268
Nov 28, 2025	6.82	6.83	6.74	6.82	6.82	-	7,485,864
Nov 27, 2025	6.79	6.86	6.78	6.82	6.82	0.44%	5,860,125
Nov 26, 2025	6.79	6.85	6.76	6.79	6.79	-0.15%	6,129,777
Nov 25, 2025	6.73	6.81	6.72	6.80	6.80	1.34%	8,085,299
Nov 24, 2025	6.75	6.76	6.67	6.71	6.71	0.15%	6,453,875
Nov 21, 2025	6.86	6.91	6.68	6.70	6.70	-2.90%	16,658,070
Nov 20, 2025	6.94	6.96	6.89	6.90	6.90	-0.43%	13,359,610
Nov 19, 2025	7.02	7.03	6.91	6.93	6.93	-1.42%	13,273,960
Nov 18, 2025	7.12	7.14	7.00	7.03	7.03	-1.26%	13,716,860
Nov 17, 2025	7.23	7.24	7.10	7.12	7.12	-1.66%	13,657,400
Nov 14, 2025	7.23	7.30	7.22	7.24	7.24	-0.14%	10,209,770
Nov 13, 2025	7.27	7.27	7.19	7.25	7.25	-	10,509,100