SHE:000419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	5.73	5.90	5.73	5.82	-	-0.85%	504,700
Apr 2, 2026	5.91	5.98	5.81	5.87	5.87	-1.01%	5,925,800
Apr 1, 2026	5.98	6.10	5.90	5.93	5.93	0.17%	8,859,273
Mar 31, 2026	5.90	6.07	5.89	5.92	5.92	0.34%	8,406,300
Mar 30, 2026	5.75	5.91	5.73	5.90	5.90	1.55%	6,268,600
Mar 27, 2026	5.73	5.88	5.70	5.81	5.81	0.87%	8,110,900
Mar 26, 2026	5.79	5.87	5.73	5.76	5.76	-0.52%	5,593,444
Mar 25, 2026	5.70	5.82	5.69	5.79	5.79	1.76%	6,604,800
Mar 24, 2026	5.57	5.71	5.47	5.69	5.69	4.02%	9,549,100
Mar 23, 2026	5.84	5.84	5.39	5.47	5.47	-7.29%	12,380,250
Mar 20, 2026	6.06	6.11	5.88	5.90	5.90	-2.64%	6,273,846
Mar 19, 2026	6.17	6.23	6.04	6.06	6.06	-2.57%	5,238,213
Mar 18, 2026	6.19	6.23	6.13	6.22	6.22	0.65%	4,854,912
Mar 17, 2026	6.31	6.35	6.17	6.18	6.18	-2.06%	5,818,012
Mar 16, 2026	6.25	6.31	6.22	6.31	6.31	1.45%	7,674,908
Mar 13, 2026	6.26	6.32	6.21	6.22	6.22	-0.48%	5,799,000
Mar 12, 2026	6.26	6.29	6.23	6.25	6.25	0.32%	6,183,704
Mar 11, 2026	6.28	6.29	6.22	6.23	6.23	-0.80%	4,623,200
Mar 10, 2026	6.24	6.29	6.23	6.28	6.28	1.29%	5,449,757
Mar 9, 2026	6.24	6.32	6.15	6.20	6.20	-1.27%	7,578,200
Mar 6, 2026	6.10	6.29	6.08	6.28	6.28	2.61%	9,195,895
Mar 5, 2026	6.11	6.20	6.09	6.12	6.12	0.99%	7,269,212
Mar 4, 2026	6.10	6.15	5.98	6.06	6.06	-1.46%	9,667,457
Mar 3, 2026	6.20	6.30	6.13	6.15	6.15	-0.16%	10,921,860
Mar 2, 2026	6.38	6.39	6.14	6.16	6.16	-4.50%	13,385,910
Feb 27, 2026	6.42	6.48	6.42	6.45	6.45	0.16%	7,983,400
Feb 26, 2026	6.55	6.59	6.41	6.44	6.44	-1.83%	9,677,099
Feb 25, 2026	6.57	6.66	6.54	6.56	6.56	0.15%	8,377,628
Feb 24, 2026	6.54	6.58	6.46	6.55	6.55	0.31%	8,219,061
Feb 13, 2026	6.52	6.61	6.50	6.53	6.53	0.15%	9,074,773
Feb 12, 2026	6.66	6.66	6.50	6.52	6.52	-2.25%	11,324,930
Feb 11, 2026	6.67	6.72	6.62	6.67	6.67	-	11,063,590
Feb 10, 2026	6.67	6.71	6.59	6.67	6.67	-0.15%	8,571,228
Feb 9, 2026	6.68	6.78	6.64	6.68	6.68	0.30%	10,752,810
Feb 6, 2026	6.68	6.72	6.60	6.66	6.66	-0.89%	12,536,910
Feb 5, 2026	6.65	6.73	6.60	6.72	6.72	0.90%	12,816,999
Feb 4, 2026	6.47	6.69	6.47	6.66	6.66	2.46%	15,576,930
Feb 3, 2026	6.53	6.56	6.46	6.50	6.50	0.15%	9,726,503
Feb 2, 2026	6.51	6.64	6.46	6.49	6.49	-0.61%	12,874,500
Jan 30, 2026	6.40	6.53	6.38	6.53	6.53	1.71%	12,444,500
Jan 29, 2026	6.41	6.48	6.32	6.42	6.42	-	8,297,100
Jan 28, 2026	6.43	6.48	6.40	6.42	6.42	-0.47%	8,417,600
Jan 27, 2026	6.53	6.55	6.34	6.45	6.45	-1.53%	10,011,080
Jan 26, 2026	6.61	6.61	6.45	6.55	6.55	-1.06%	13,549,620
Jan 23, 2026	6.62	6.63	6.58	6.62	6.62	-	11,202,700
Jan 22, 2026	6.58	6.62	6.55	6.62	6.62	0.30%	10,618,380
Jan 21, 2026	6.55	6.61	6.47	6.60	6.60	0.15%	11,515,680
Jan 20, 2026	6.48	6.63	6.43	6.59	6.59	1.70%	16,724,680
Jan 19, 2026	6.28	6.49	6.27	6.48	6.48	3.02%	12,564,380
Jan 16, 2026	6.37	6.39	6.26	6.29	6.29	-1.10%	11,751,900