SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.50	16.65	15.80	15.81	15.81	-4.07%	60,107,900
Mar 19, 2026	17.60	17.63	16.34	16.48	16.48	-5.01%	69,892,410
Mar 18, 2026	17.56	17.61	17.02	17.35	17.35	-2.42%	56,540,400
Mar 17, 2026	18.33	19.00	17.66	17.78	17.78	-3.68%	89,311,380
Mar 16, 2026	19.58	20.20	18.34	18.46	18.46	-4.75%	116,182,635
Mar 13, 2026	19.50	20.19	19.29	19.38	19.38	-0.31%	116,941,600
Mar 12, 2026	18.77	19.80	18.14	19.44	19.44	5.77%	150,831,000
Mar 11, 2026	17.50	18.60	17.26	18.38	18.38	4.73%	85,086,290
Mar 10, 2026	17.58	17.92	17.50	17.55	17.55	-3.99%	81,869,790
Mar 9, 2026	19.15	19.60	18.21	18.28	18.28	0.33%	124,863,500
Mar 6, 2026	17.38	18.36	17.10	18.22	18.22	4.23%	96,841,560
Mar 5, 2026	18.27	18.29	17.35	17.48	17.48	-1.91%	71,116,750
Mar 4, 2026	17.53	18.74	17.53	17.82	17.82	1.65%	108,844,500
Mar 3, 2026	18.20	18.36	17.18	17.53	17.53	-3.20%	104,277,254
Mar 2, 2026	18.38	18.55	17.58	18.11	18.11	-0.17%	96,955,840
Feb 27, 2026	17.69	18.32	17.58	18.14	18.14	1.91%	66,842,380
Feb 26, 2026	18.12	18.28	17.71	17.80	17.80	-1.49%	91,878,480
Feb 25, 2026	17.18	18.47	16.95	18.07	18.07	6.61%	156,654,200
Feb 24, 2026	15.83	16.95	15.83	16.95	16.95	9.99%	77,589,720
Feb 13, 2026	15.78	15.79	15.39	15.41	15.41	-2.78%	27,597,000
Feb 12, 2026	15.73	16.04	15.71	15.85	15.85	-0.50%	30,925,980
Feb 11, 2026	15.60	16.32	15.58	15.93	15.93	1.72%	47,516,880
Feb 10, 2026	15.78	15.84	15.49	15.66	15.66	-0.25%	34,045,169
Feb 9, 2026	15.68	15.81	15.41	15.70	15.70	1.36%	45,200,370
Feb 6, 2026	14.85	15.80	14.76	15.49	15.49	2.31%	46,571,100
Feb 5, 2026	15.56	15.83	15.06	15.14	15.14	-3.44%	37,532,340
Feb 4, 2026	15.66	15.85	15.33	15.68	15.68	0.58%	36,047,560
Feb 3, 2026	15.58	15.61	15.13	15.59	15.59	2.84%	43,167,210
Feb 2, 2026	16.06	16.18	15.15	15.16	15.16	-8.62%	69,274,850
Jan 30, 2026	16.63	16.88	15.89	16.59	16.59	-0.96%	64,708,560
Jan 29, 2026	17.22	17.35	16.59	16.75	16.75	-2.62%	74,599,180
Jan 28, 2026	16.47	17.32	16.41	17.20	17.20	4.43%	76,334,734
Jan 27, 2026	16.56	16.88	16.18	16.47	16.47	-0.60%	66,096,570
Jan 26, 2026	16.66	17.14	16.40	16.57	16.57	0.79%	88,227,660
Jan 23, 2026	16.26	16.56	16.13	16.44	16.44	1.04%	57,106,124
Jan 22, 2026	16.17	16.46	15.90	16.27	16.27	1.69%	65,050,790
Jan 21, 2026	15.90	16.15	15.63	16.00	16.00	1.01%	65,523,650
Jan 20, 2026	15.66	15.96	15.54	15.84	15.84	1.15%	59,886,150
Jan 19, 2026	14.96	15.67	14.85	15.66	15.66	3.98%	71,324,580
Jan 16, 2026	15.22	15.55	14.97	15.06	15.06	-0.92%	48,108,511
Jan 15, 2026	14.95	15.51	14.90	15.20	15.20	1.33%	59,870,650
Jan 14, 2026	14.75	15.15	14.75	15.00	15.00	1.42%	64,970,120
Jan 13, 2026	14.70	15.07	14.66	14.79	14.79	0.20%	49,976,050
Jan 12, 2026	14.86	14.89	14.58	14.76	14.76	-1.01%	50,330,870
Jan 9, 2026	14.88	15.00	14.76	14.91	14.91	-0.20%	37,039,659
Jan 8, 2026	15.00	15.26	14.78	14.94	14.94	-0.20%	42,792,326
Jan 7, 2026	15.15	15.24	14.92	14.97	14.97	-0.80%	44,250,440
Jan 6, 2026	14.55	15.15	14.48	15.09	15.09	3.85%	61,639,090
Jan 5, 2026	14.25	14.65	14.25	14.53	14.53	2.25%	37,500,780
Dec 31, 2025	14.47	14.48	14.18	14.21	14.21	-2.27%	26,660,270