SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.59	11.67	11.54	11.58	11.58	-0.17%	7,033,752
Jan 5, 2026	11.78	11.79	11.52	11.60	11.60	-1.53%	10,282,450
Dec 31, 2025	11.99	12.11	11.75	11.78	11.78	-1.59%	9,070,436
Dec 30, 2025	11.96	12.05	11.87	11.97	11.97	-	5,450,186
Dec 29, 2025	12.19	12.21	11.92	11.97	11.97	-1.80%	7,517,027
Dec 26, 2025	11.86	12.24	11.86	12.19	12.19	2.52%	11,318,264
Dec 25, 2025	11.80	11.92	11.77	11.89	11.89	0.76%	3,804,476
Dec 24, 2025	11.77	11.82	11.65	11.80	11.80	0.77%	4,810,334
Dec 23, 2025	11.73	11.82	11.65	11.71	11.71	-0.09%	5,302,833
Dec 22, 2025	11.86	11.87	11.68	11.72	11.72	-1.18%	6,552,300
Dec 19, 2025	11.99	11.99	11.86	11.86	11.86	-1.08%	8,369,520
Dec 18, 2025	11.99	12.06	11.89	11.99	11.99	0.17%	6,547,832
Dec 17, 2025	12.09	12.20	11.96	11.97	11.97	-1.24%	8,159,002
Dec 16, 2025	12.18	12.30	12.10	12.12	12.12	-0.82%	9,046,334
Dec 15, 2025	12.09	12.29	11.97	12.22	12.22	1.08%	14,864,920
Dec 12, 2025	12.68	12.72	12.05	12.09	12.09	-4.35%	36,514,040
Dec 11, 2025	12.55	12.78	12.53	12.64	12.64	0.56%	17,043,609
Dec 10, 2025	12.56	12.70	12.51	12.57	12.57	-0.08%	13,048,740
Dec 9, 2025	12.54	12.64	12.47	12.58	12.58	0.32%	8,557,984