SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.12	12.38	11.88	12.29	12.29	1.40%	79,359,330
Mar 5, 2026	12.22	12.33	12.02	12.12	12.12	1.08%	99,770,568
Mar 4, 2026	11.86	12.10	11.75	11.99	11.99	0.08%	101,588,500
Mar 3, 2026	12.13	12.24	11.86	11.98	11.98	-1.32%	104,499,600
Mar 2, 2026	12.09	12.45	11.98	12.14	12.14	-0.98%	92,520,920
Feb 27, 2026	12.34	12.42	12.05	12.26	12.26	-0.81%	84,344,510
Feb 26, 2026	12.59	12.70	12.27	12.36	12.36	-1.90%	102,414,921
Feb 25, 2026	12.78	12.90	12.55	12.60	12.60	-0.47%	108,521,100
Feb 24, 2026	11.90	12.83	11.85	12.66	12.66	7.38%	150,848,400
Feb 13, 2026	12.09	12.09	11.77	11.79	11.79	-3.12%	83,641,202
Feb 12, 2026	12.20	12.32	11.92	12.17	12.17	0.58%	95,999,561
Feb 11, 2026	11.98	12.24	11.95	12.10	12.10	1.26%	82,775,373
Feb 10, 2026	11.86	11.99	11.66	11.95	11.95	0.76%	86,959,180
Feb 9, 2026	11.66	12.15	11.65	11.86	11.86	3.58%	114,413,314
Feb 6, 2026	11.64	11.65	11.40	11.45	11.45	-1.72%	74,009,124
Feb 5, 2026	11.65	11.74	11.57	11.65	11.65	-0.09%	97,961,390
Feb 4, 2026	11.42	11.73	11.31	11.66	11.66	3.19%	130,019,500
Feb 3, 2026	10.69	11.35	10.60	11.30	11.30	7.21%	180,920,800
Feb 2, 2026	10.73	10.84	10.44	10.54	10.54	-1.86%	116,911,000
Jan 30, 2026	10.85	10.92	10.57	10.74	10.74	-0.19%	94,670,545
Jan 29, 2026	10.73	10.90	10.53	10.76	10.76	0.56%	134,591,365
Jan 28, 2026	10.85	10.90	10.56	10.70	10.70	-1.38%	185,947,876
Jan 27, 2026	10.96	11.25	10.83	10.85	10.85	-0.91%	140,824,900
Jan 26, 2026	10.96	11.28	10.90	10.95	10.95	0.37%	169,434,100
Jan 23, 2026	10.93	11.48	10.86	10.91	10.91	0.46%	225,806,827
Jan 22, 2026	11.03	11.07	10.84	10.86	10.86	-1.54%	89,645,850
Jan 21, 2026	11.20	11.21	10.70	11.03	11.03	-1.69%	146,660,800
Jan 20, 2026	11.03	11.35	10.97	11.22	11.22	1.63%	84,546,863
Jan 19, 2026	10.97	11.19	10.96	11.04	11.04	-0.18%	73,968,118
Jan 16, 2026	11.20	11.36	10.97	11.06	11.06	-0.54%	97,511,530
Jan 15, 2026	11.01	11.26	11.01	11.12	11.12	0.54%	72,172,762
Jan 14, 2026	11.40	11.40	10.93	11.06	11.06	-2.38%	132,009,000
Jan 13, 2026	11.67	11.79	11.31	11.33	11.33	-3.00%	116,348,455
Jan 12, 2026	11.82	11.87	11.64	11.68	11.68	-1.02%	83,209,275
Jan 9, 2026	11.79	11.98	11.56	11.80	11.80	3.69%	94,734,960
Jan 8, 2026	11.68	11.71	11.32	11.38	11.38	-2.98%	78,422,320
Jan 7, 2026	11.75	11.75	11.55	11.73	11.73	-0.26%	62,252,170
Jan 6, 2026	11.52	11.93	11.35	11.76	11.76	1.91%	77,485,530
Jan 5, 2026	11.57	11.65	11.28	11.54	11.54	-0.35%	82,790,500
Dec 31, 2025	11.33	11.64	11.22	11.58	11.58	2.21%	73,204,900
Dec 30, 2025	11.17	11.59	11.15	11.33	11.33	0.62%	79,640,500
Dec 29, 2025	11.23	11.44	11.18	11.26	11.26	0.18%	57,950,540
Dec 26, 2025	10.70	11.29	10.70	11.24	11.24	5.14%	89,578,800
Dec 25, 2025	10.80	10.86	10.65	10.69	10.69	-1.38%	45,853,400
Dec 24, 2025	10.76	10.87	10.55	10.84	10.84	-0.09%	68,776,500
Dec 23, 2025	10.92	10.92	10.67	10.85	10.85	-0.64%	83,863,320
Dec 22, 2025	11.24	11.26	10.89	10.92	10.92	-2.67%	78,186,430
Dec 19, 2025	11.03	11.31	11.01	11.22	11.22	2.00%	61,017,129
Dec 18, 2025	11.05	11.15	10.87	11.00	11.00	-0.81%	41,093,350
Dec 17, 2025	11.00	11.17	10.93	11.09	11.09	0.91%	47,894,560