SHE:000506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.64	20.37	19.37	19.99	19.99	-0.15%	32,815,100
Mar 5, 2026	20.75	20.80	19.82	20.02	20.02	-1.91%	41,439,850
Mar 4, 2026	19.44	21.00	19.44	20.41	20.41	-5.51%	55,818,833
Mar 3, 2026	21.84	23.83	21.00	21.60	21.60	-3.27%	105,368,200
Mar 2, 2026	21.12	22.33	20.30	22.33	22.33	10.00%	117,063,400
Feb 27, 2026	19.86	20.45	19.82	20.30	20.30	2.01%	41,796,830
Feb 26, 2026	20.05	20.23	19.66	19.90	19.90	-0.75%	32,595,660
Feb 25, 2026	20.36	20.43	19.76	20.05	20.05	-1.43%	46,709,920
Feb 24, 2026	20.14	20.70	19.79	20.34	20.34	5.88%	57,868,360
Feb 13, 2026	19.06	19.65	19.00	19.21	19.21	-1.79%	30,188,181
Feb 12, 2026	19.82	20.40	19.53	19.56	19.56	-1.36%	36,819,400
Feb 11, 2026	19.36	20.10	19.27	19.83	19.83	2.43%	51,600,930
Feb 10, 2026	19.88	19.98	19.33	19.36	19.36	-2.91%	39,741,460
Feb 9, 2026	19.80	20.09	19.50	19.94	19.94	2.52%	57,451,070
Feb 6, 2026	18.85	19.85	18.61	19.45	19.45	-1.27%	74,645,040
Feb 5, 2026	19.99	20.68	19.09	19.70	19.70	-6.41%	106,784,600
Feb 4, 2026	22.45	22.57	20.40	21.05	21.05	-5.77%	109,199,200
Feb 3, 2026	20.79	23.10	20.79	22.34	22.34	-3.29%	144,238,100
Feb 2, 2026	23.10	23.10	23.10	23.10	23.10	-10.01%	1,082,200
Jan 30, 2026	25.67	25.67	25.67	25.67	25.67	-9.99%	30,252,900
Jan 29, 2026	28.52	28.52	25.39	28.52	28.52	9.99%	166,464,800
Jan 28, 2026	25.10	25.93	24.90	25.93	25.93	10.01%	71,257,700
Jan 27, 2026	21.40	23.57	20.90	23.57	23.57	9.99%	132,451,300
Jan 26, 2026	20.15	21.43	20.15	21.43	21.43	10.01%	84,980,140
Jan 23, 2026	20.20	20.59	19.46	19.48	19.48	-0.10%	109,203,600
Jan 22, 2026	18.59	20.45	18.20	19.50	19.50	0.88%	132,330,500
Jan 21, 2026	18.01	19.33	17.85	19.33	19.33	10.02%	103,243,300
Jan 20, 2026	16.50	17.57	16.04	17.57	17.57	10.02%	99,231,966
Jan 19, 2026	14.85	15.97	14.84	15.97	15.97	9.99%	66,315,030
Jan 16, 2026	14.60	15.06	14.50	14.52	14.52	-1.89%	28,225,200
Jan 15, 2026	14.29	15.24	14.12	14.80	14.80	3.35%	57,604,430
Jan 14, 2026	14.46	14.59	13.95	14.32	14.32	0.70%	44,693,230
Jan 13, 2026	13.86	14.60	13.83	14.22	14.22	2.60%	45,791,630
Jan 12, 2026	14.16	14.28	13.62	13.86	13.86	0.95%	37,885,400
Jan 9, 2026	13.25	13.98	13.24	13.73	13.73	2.77%	38,364,820
Jan 8, 2026	13.30	13.96	13.20	13.36	13.36	-0.52%	33,733,040
Jan 7, 2026	13.33	13.63	13.18	13.43	13.43	0.75%	30,065,970
Jan 6, 2026	13.24	13.53	13.20	13.33	13.33	0.83%	29,696,420
Jan 5, 2026	13.30	13.39	13.00	13.22	13.22	1.23%	31,650,900
Dec 31, 2025	13.28	13.38	12.95	13.06	13.06	-1.06%	19,641,920
Dec 30, 2025	12.97	13.37	12.72	13.20	13.20	-0.38%	27,219,100
Dec 29, 2025	13.55	13.87	13.25	13.25	13.25	-2.14%	30,121,820
Dec 26, 2025	13.65	13.77	13.48	13.54	13.54	0.82%	22,281,510
Dec 25, 2025	13.61	13.68	13.30	13.43	13.43	-3.38%	28,411,800
Dec 24, 2025	14.05	14.12	13.68	13.90	13.90	0.14%	26,298,120
Dec 23, 2025	14.01	14.44	13.81	13.88	13.88	0.58%	46,146,360
Dec 22, 2025	13.60	13.98	13.45	13.80	13.80	3.14%	31,936,500
Dec 19, 2025	13.46	13.60	13.00	13.38	13.38	-2.26%	27,707,342
Dec 18, 2025	13.31	14.01	13.29	13.69	13.69	1.71%	31,272,160
Dec 17, 2025	13.20	13.66	12.81	13.46	13.46	3.46%	33,254,080