SHE:000419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	6.34	6.43	6.31	6.36	6.36	-0.16%	11,516,200
Jan 14, 2026	6.41	6.51	6.28	6.37	6.37	-0.62%	19,203,150
Jan 13, 2026	6.53	6.62	6.41	6.41	6.41	-2.14%	20,493,896
Jan 12, 2026	6.55	6.55	6.47	6.55	6.55	-0.15%	20,838,749
Jan 9, 2026	6.44	6.58	6.42	6.56	6.56	2.02%	24,724,370
Jan 8, 2026	6.40	6.48	6.33	6.43	6.43	0.16%	11,849,700
Jan 7, 2026	6.46	6.47	6.38	6.42	6.42	-1.08%	12,804,900
Jan 6, 2026	6.43	6.57	6.41	6.49	6.49	0.46%	17,077,328
Jan 5, 2026	6.40	6.46	6.35	6.46	6.46	1.10%	14,954,600
Dec 31, 2025	6.45	6.48	6.31	6.39	6.39	-0.93%	15,961,500
Dec 30, 2025	6.63	6.65	6.34	6.45	6.45	-1.83%	22,270,550
Dec 29, 2025	6.80	6.80	6.47	6.57	6.57	-2.95%	26,355,660
Dec 26, 2025	6.66	6.84	6.64	6.77	6.77	1.20%	32,195,720
Dec 25, 2025	6.73	6.75	6.57	6.69	6.69	-	27,238,970
Dec 24, 2025	6.74	6.75	6.56	6.69	6.69	-0.89%	30,869,030