SHE:000498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.00	6.04	5.89	5.90	5.90	-1.67%	16,699,730
Mar 19, 2026	6.05	6.10	5.96	6.00	6.00	-1.48%	17,117,800
Mar 18, 2026	6.15	6.15	6.04	6.09	6.09	-0.65%	17,216,600
Mar 17, 2026	6.18	6.23	6.13	6.13	6.13	-0.65%	13,164,810
Mar 16, 2026	6.28	6.30	6.15	6.17	6.17	-1.75%	22,325,300
Mar 13, 2026	6.20	6.32	6.18	6.28	6.28	1.45%	30,039,400
Mar 12, 2026	6.17	6.23	6.15	6.19	6.19	0.32%	22,374,200
Mar 11, 2026	6.12	6.18	6.04	6.17	6.17	1.15%	19,468,600
Mar 10, 2026	6.11	6.17	6.05	6.10	6.10	0.33%	17,476,900
Mar 9, 2026	6.07	6.15	6.05	6.08	6.08	-0.65%	13,924,300
Mar 6, 2026	5.99	6.14	5.99	6.12	6.12	1.66%	12,926,600
Mar 5, 2026	6.09	6.10	6.01	6.02	6.02	0.17%	14,386,020
Mar 4, 2026	6.18	6.20	6.01	6.01	6.01	-3.22%	23,434,920
Mar 3, 2026	6.30	6.34	6.18	6.21	6.21	-1.58%	20,462,600
Mar 2, 2026	6.26	6.35	6.24	6.31	6.31	-	19,008,400
Feb 27, 2026	6.26	6.33	6.24	6.31	6.31	0.96%	12,641,160
Feb 26, 2026	6.27	6.30	6.22	6.25	6.25	-	8,667,750
Feb 25, 2026	6.20	6.32	6.18	6.25	6.25	1.13%	15,515,120
Feb 24, 2026	6.16	6.21	6.15	6.18	6.18	1.15%	10,955,240
Feb 13, 2026	6.22	6.23	6.11	6.11	6.11	-1.93%	11,732,900
Feb 12, 2026	6.29	6.29	6.22	6.23	6.23	-0.64%	9,594,700
Feb 11, 2026	6.25	6.29	6.22	6.27	6.27	0.32%	7,300,500
Feb 10, 2026	6.30	6.30	6.25	6.25	6.25	-0.64%	7,859,310
Feb 9, 2026	6.27	6.29	6.24	6.29	6.29	1.13%	9,101,107
Feb 6, 2026	6.25	6.31	6.22	6.22	6.22	-0.96%	10,756,400
Feb 5, 2026	6.30	6.32	6.25	6.28	6.28	-0.32%	10,340,300
Feb 4, 2026	6.18	6.32	6.17	6.30	6.30	1.61%	12,436,000
Feb 3, 2026	6.23	6.23	6.15	6.20	6.20	0.65%	11,674,600
Feb 2, 2026	6.31	6.33	6.14	6.16	6.16	-2.69%	16,859,500
Jan 30, 2026	6.31	6.35	6.23	6.33	6.33	0.32%	13,973,530
Jan 29, 2026	6.29	6.33	6.24	6.31	6.31	0.32%	12,434,615
Jan 28, 2026	6.20	6.34	6.18	6.29	6.29	1.29%	22,757,112
Jan 27, 2026	6.25	6.25	6.14	6.21	6.21	-0.64%	14,971,120
Jan 26, 2026	6.25	6.26	6.17	6.25	6.25	-	19,616,160
Jan 23, 2026	6.29	6.31	6.23	6.25	6.25	-0.48%	13,234,933
Jan 22, 2026	6.24	6.29	6.22	6.28	6.28	0.64%	13,866,780
Jan 21, 2026	6.24	6.27	6.20	6.24	6.24	-0.48%	14,676,110
Jan 20, 2026	6.17	6.27	6.16	6.27	6.27	1.95%	22,946,900
Jan 19, 2026	6.16	6.17	6.12	6.15	6.15	-	10,484,400
Jan 16, 2026	6.19	6.22	6.11	6.15	6.15	-0.16%	17,084,928
Jan 15, 2026	6.13	6.20	6.11	6.16	6.16	0.49%	14,016,400
Jan 14, 2026	6.09	6.26	6.07	6.13	6.13	0.66%	31,556,540
Jan 13, 2026	6.10	6.13	6.06	6.09	6.09	-0.16%	15,577,800
Jan 12, 2026	6.04	6.10	6.03	6.10	6.10	0.49%	16,016,050
Jan 9, 2026	6.05	6.08	6.03	6.07	6.07	0.50%	11,671,300
Jan 8, 2026	6.07	6.08	6.03	6.04	6.04	-0.17%	10,018,400
Jan 7, 2026	6.08	6.13	6.05	6.05	6.05	-0.49%	11,246,420
Jan 6, 2026	6.06	6.10	6.04	6.08	6.08	0.50%	11,072,960
Jan 5, 2026	6.05	6.07	6.01	6.05	6.05	0.33%	11,261,560
Dec 31, 2025	6.02	6.05	6.01	6.03	6.03	0.17%	9,327,883