SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.68	12.96	12.53	12.94	12.94	2.37%	9,575,136
Mar 24, 2026	12.66	12.70	12.25	12.64	12.64	3.78%	8,337,950
Mar 23, 2026	12.55	12.64	12.13	12.18	12.18	-4.55%	9,664,482
Mar 20, 2026	12.65	12.84	12.61	12.76	12.76	0.95%	6,374,125
Mar 19, 2026	12.56	12.77	12.56	12.64	12.64	-0.16%	6,450,402
Mar 18, 2026	12.73	12.79	12.50	12.66	12.66	-0.55%	7,457,967
Mar 17, 2026	12.80	12.88	12.64	12.73	12.73	-0.78%	7,228,325
Mar 16, 2026	12.58	12.85	12.55	12.83	12.83	2.31%	12,114,890
Mar 13, 2026	12.55	12.61	12.41	12.54	12.54	0.40%	8,147,955
Mar 12, 2026	12.64	12.64	12.48	12.49	12.49	-0.72%	6,571,232
Mar 11, 2026	12.47	12.62	12.40	12.58	12.58	0.88%	6,460,147
Mar 10, 2026	12.39	12.55	12.25	12.47	12.47	1.22%	7,985,958
Mar 9, 2026	12.34	12.40	12.23	12.32	12.32	-0.08%	7,702,540
Mar 6, 2026	12.13	12.36	12.08	12.33	12.33	1.73%	5,525,741
Mar 5, 2026	12.12	12.17	12.00	12.12	12.12	0.83%	5,163,063
Mar 4, 2026	12.15	12.24	12.01	12.02	12.02	-1.72%	8,717,690
Mar 3, 2026	12.29	12.37	12.19	12.23	12.23	-0.41%	8,038,424
Mar 2, 2026	12.22	12.38	12.13	12.28	12.28	0.41%	6,657,771
Feb 27, 2026	12.03	12.30	12.01	12.23	12.23	1.66%	4,849,172
Feb 26, 2026	12.07	12.10	12.00	12.03	12.03	0.17%	3,888,140
Feb 25, 2026	12.06	12.14	12.01	12.01	12.01	-	4,423,300
Feb 24, 2026	12.08	12.15	11.95	12.01	12.01	0.17%	4,305,968
Feb 13, 2026	12.16	12.21	11.95	11.99	11.99	-1.40%	5,350,400
Feb 12, 2026	12.33	12.33	12.11	12.16	12.16	-1.14%	6,960,444
Feb 11, 2026	12.40	12.44	12.30	12.30	12.30	-0.57%	3,234,501
Feb 10, 2026	12.35	12.41	12.31	12.37	12.37	-0.32%	3,083,742
Feb 9, 2026	12.25	12.43	12.22	12.41	12.41	1.64%	6,272,888
Feb 6, 2026	12.26	12.36	12.16	12.21	12.21	-0.33%	6,682,189
Feb 5, 2026	12.23	12.36	12.20	12.25	12.25	0.16%	6,386,050
Feb 4, 2026	12.14	12.36	12.12	12.23	12.23	0.74%	9,970,000
Feb 3, 2026	12.10	12.23	12.00	12.14	12.14	1.08%	8,062,551
Feb 2, 2026	12.25	12.25	12.00	12.01	12.01	-1.48%	9,525,792
Jan 30, 2026	12.18	12.38	12.16	12.19	12.19	-	10,829,497
Jan 29, 2026	12.11	12.25	11.91	12.19	12.19	0.66%	9,438,995
Jan 28, 2026	11.99	12.15	11.92	12.11	12.11	1.09%	8,820,059
Jan 27, 2026	11.79	11.99	11.72	11.98	11.98	1.61%	8,121,016
Jan 26, 2026	11.71	11.82	11.62	11.79	11.79	0.34%	7,392,091
Jan 23, 2026	11.79	11.82	11.70	11.75	11.75	-0.34%	4,858,574
Jan 22, 2026	11.69	11.81	11.57	11.79	11.79	0.94%	5,143,635
Jan 21, 2026	11.76	11.76	11.61	11.68	11.68	-0.43%	7,309,689
Jan 20, 2026	11.44	11.80	11.40	11.73	11.73	2.53%	11,491,950
Jan 19, 2026	11.37	11.44	11.26	11.44	11.44	1.06%	5,162,978
Jan 16, 2026	11.30	11.35	11.21	11.32	11.32	0.44%	5,698,901
Jan 15, 2026	11.43	11.45	11.26	11.27	11.27	-1.31%	6,838,206
Jan 14, 2026	11.50	11.55	11.41	11.42	11.42	-0.61%	6,320,681
Jan 13, 2026	11.58	11.59	11.44	11.49	11.49	-0.86%	6,569,764
Jan 12, 2026	11.48	11.60	11.43	11.59	11.59	0.96%	6,571,195
Jan 9, 2026	11.46	11.52	11.41	11.48	11.48	0.17%	5,645,136
Jan 8, 2026	11.54	11.56	11.44	11.46	11.46	-0.52%	6,726,412
Jan 7, 2026	11.58	11.59	11.51	11.52	11.52	-0.52%	5,604,197