SHE:000425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.32	10.35	9.94	9.95	-	-4.05%	58,886,954
May 7, 2026	10.18	10.38	10.15	10.37	10.37	2.47%	113,822,699
May 6, 2026	9.95	10.17	9.88	10.12	10.12	1.71%	125,620,600
Apr 30, 2026	10.30	10.50	9.86	9.95	9.95	-3.40%	157,272,600
Apr 29, 2026	10.81	10.88	10.20	10.30	10.30	2.59%	181,727,000
Apr 28, 2026	9.71	10.07	9.65	10.04	10.04	3.40%	115,022,600
Apr 27, 2026	9.74	9.82	9.65	9.71	9.71	-0.51%	84,851,730
Apr 24, 2026	9.73	9.84	9.68	9.76	9.76	-0.41%	60,544,950
Apr 23, 2026	10.00	10.06	9.75	9.80	9.80	-1.71%	101,679,100
Apr 22, 2026	10.05	10.06	9.87	9.97	9.97	-1.29%	105,158,800
Apr 21, 2026	9.97	10.14	9.88	10.10	10.10	1.71%	104,509,100
Apr 20, 2026	9.89	9.96	9.45	9.93	9.93	-0.20%	248,584,500
Apr 17, 2026	10.17	10.17	9.89	9.95	9.95	-2.45%	143,498,200
Apr 16, 2026	10.50	10.65	10.06	10.20	10.20	-3.13%	170,427,000
Apr 15, 2026	10.57	10.72	10.48	10.53	10.53	1.15%	87,867,920
Apr 14, 2026	10.52	10.57	10.30	10.41	10.41	0.29%	79,500,220
Apr 13, 2026	10.47	10.59	10.32	10.38	10.38	-2.17%	102,277,400
Apr 10, 2026	10.71	10.79	10.58	10.61	10.61	0.09%	79,111,840
Apr 9, 2026	10.81	10.81	10.56	10.60	10.60	-2.39%	69,902,300
Apr 8, 2026	10.33	10.93	10.33	10.86	10.86	8.71%	158,598,100
Apr 7, 2026	10.22	10.25	9.88	9.99	9.99	-2.06%	72,276,270
Apr 3, 2026	10.30	10.38	10.16	10.20	10.20	-0.97%	32,254,451
Apr 2, 2026	10.48	10.48	10.15	10.30	10.30	-2.09%	82,734,510
Apr 1, 2026	10.31	10.55	10.25	10.52	10.52	4.37%	104,415,600
Mar 31, 2026	9.96	10.28	9.94	10.08	10.08	1.51%	97,299,100
Mar 30, 2026	10.15	10.15	9.78	9.93	9.93	-3.78%	140,963,300
Mar 27, 2026	10.18	10.43	10.08	10.32	10.32	0.39%	66,219,370
Mar 26, 2026	10.59	10.59	10.22	10.28	10.28	-2.65%	56,311,258
Mar 25, 2026	10.61	10.71	10.47	10.56	10.56	2.23%	84,090,939
Mar 24, 2026	10.21	10.40	10.19	10.33	10.33	2.68%	83,804,765
Mar 23, 2026	10.20	10.34	9.99	10.06	10.06	-3.36%	114,206,601
Mar 20, 2026	10.38	10.64	10.33	10.41	10.41	1.56%	110,126,532
Mar 19, 2026	10.58	10.59	10.20	10.25	10.25	-4.65%	107,086,571
Mar 18, 2026	10.84	10.86	10.40	10.75	10.75	-0.46%	118,008,300
Mar 17, 2026	11.05	11.17	10.79	10.80	10.80	-1.64%	76,811,440
Mar 16, 2026	11.31	11.35	10.93	10.98	10.98	-2.92%	105,803,700
Mar 13, 2026	11.41	11.64	11.29	11.31	11.31	-1.39%	98,287,064
Mar 12, 2026	12.18	12.27	11.25	11.47	11.47	-6.75%	265,012,600
Mar 11, 2026	12.38	12.43	12.03	12.30	12.30	-0.65%	86,276,670
Mar 10, 2026	11.96	12.49	11.95	12.38	12.38	5.09%	95,646,320
Mar 9, 2026	12.07	12.07	11.55	11.78	11.78	-4.15%	116,595,994
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