SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.20	11.25	10.90	10.99	10.99	-2.31%	68,898,790
Dec 15, 2025	11.25	11.38	11.20	11.25	11.25	-0.53%	48,392,120
Dec 12, 2025	11.14	11.40	11.12	11.31	11.31	1.43%	105,674,100
Dec 11, 2025	11.24	11.44	11.15	11.15	11.15	-0.80%	59,354,730
Dec 10, 2025	10.88	11.29	10.86	11.24	11.24	3.21%	78,202,833
Dec 9, 2025	10.94	11.12	10.85	10.89	10.89	-0.91%	44,389,610
Dec 8, 2025	11.08	11.12	10.90	10.99	10.99	-0.81%	66,164,823
Dec 5, 2025	10.69	11.14	10.68	11.08	11.08	3.26%	96,311,790
Dec 4, 2025	10.54	10.78	10.47	10.73	10.73	2.19%	61,945,800
Dec 3, 2025	10.57	10.70	10.46	10.50	10.50	-0.19%	66,155,830
Dec 2, 2025	10.15	10.55	10.10	10.52	10.52	3.44%	109,693,357
Dec 1, 2025	10.30	10.35	9.92	10.17	10.17	-1.45%	120,591,000
Nov 28, 2025	10.27	10.38	10.17	10.32	10.32	0.58%	48,455,310
Nov 27, 2025	10.55	10.66	10.24	10.26	10.26	-2.56%	84,285,206
Nov 26, 2025	10.30	10.70	10.28	10.53	10.53	2.23%	101,896,976
Nov 25, 2025	10.13	10.40	10.08	10.30	10.30	1.68%	61,032,869
Nov 24, 2025	10.15	10.35	10.06	10.13	10.13	0.10%	61,230,090
Nov 21, 2025	10.21	10.38	10.09	10.12	10.12	-1.56%	55,777,266
Nov 20, 2025	10.17	10.38	10.14	10.28	10.28	1.28%	59,763,220
Nov 19, 2025	10.10	10.23	10.06	10.15	10.15	0.40%	66,439,210
Nov 18, 2025	10.06	10.20	9.97	10.11	10.11	1.30%	56,910,530
Nov 17, 2025	10.13	10.20	9.95	9.98	9.98	-1.58%	66,044,380
Nov 14, 2025	10.27	10.33	10.12	10.14	10.14	-1.74%	57,268,080
Nov 13, 2025	10.38	10.46	10.27	10.32	10.32	-0.58%	49,361,150