SHE:000524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.21	13.54	13.21	13.32	13.32	0.68%	11,500,990
Mar 11, 2026	13.29	13.45	13.13	13.23	13.23	-0.15%	13,773,600
Mar 10, 2026	13.09	13.35	13.04	13.25	13.25	1.77%	15,048,330
Mar 9, 2026	12.79	13.15	12.73	13.02	13.02	1.01%	12,650,620
Mar 6, 2026	12.57	12.91	12.57	12.89	12.89	2.79%	12,954,424
Mar 5, 2026	12.84	12.90	12.46	12.54	12.54	-0.87%	10,110,632
Mar 4, 2026	12.45	12.80	12.44	12.65	12.65	0.08%	10,389,940
Mar 3, 2026	12.80	13.03	12.61	12.64	12.64	-0.39%	16,515,280
Mar 2, 2026	12.45	13.15	12.39	12.69	12.69	0.40%	21,196,680
Feb 27, 2026	12.39	12.70	12.39	12.64	12.64	2.35%	11,943,880
Feb 26, 2026	12.41	12.59	12.34	12.35	12.35	-0.32%	7,612,000
Feb 25, 2026	12.15	12.50	12.15	12.39	12.39	2.23%	11,195,220
Feb 24, 2026	12.60	12.61	12.10	12.12	12.12	-3.58%	14,196,117
Feb 13, 2026	12.55	12.76	12.45	12.57	12.57	1.21%	9,490,812
Feb 12, 2026	12.59	12.63	12.39	12.42	12.42	-1.35%	8,593,300
Feb 11, 2026	12.90	12.94	12.55	12.59	12.59	-2.78%	12,033,310
Feb 10, 2026	12.94	13.01	12.72	12.95	12.95	0.15%	11,367,814
Feb 9, 2026	12.84	12.94	12.71	12.93	12.93	1.73%	10,991,570
Feb 6, 2026	12.92	13.00	12.71	12.71	12.71	-2.53%	13,153,370
Feb 5, 2026	12.90	13.15	12.87	13.04	13.04	0.85%	14,664,900
Feb 4, 2026	12.84	12.98	12.81	12.93	12.93	0.78%	12,573,200
Feb 3, 2026	12.65	12.89	12.65	12.83	12.83	1.42%	10,203,920
Feb 2, 2026	12.64	12.94	12.50	12.65	12.65	-0.71%	12,625,670
Jan 30, 2026	12.72	12.97	12.71	12.74	12.74	-0.78%	17,854,860
Jan 29, 2026	12.31	12.96	12.14	12.84	12.84	3.97%	22,026,750
Jan 28, 2026	12.47	12.50	12.26	12.35	12.35	-0.80%	7,108,629
Jan 27, 2026	12.54	12.64	12.35	12.45	12.45	-0.72%	7,810,924
Jan 26, 2026	12.71	12.71	12.44	12.54	12.54	-1.34%	10,549,555
Jan 23, 2026	12.77	12.78	12.66	12.71	12.71	-0.39%	9,750,701
Jan 22, 2026	12.80	12.88	12.65	12.76	12.76	-0.16%	10,208,550
Jan 21, 2026	12.90	12.95	12.67	12.78	12.78	-2.52%	15,202,130
Jan 20, 2026	12.79	13.30	12.72	13.11	13.11	1.79%	25,589,540
Jan 19, 2026	12.55	12.92	12.50	12.88	12.88	3.29%	17,003,430
Jan 16, 2026	12.78	12.94	12.45	12.47	12.47	-2.43%	18,943,415
Jan 15, 2026	13.11	13.29	12.78	12.78	12.78	-1.46%	34,006,565
Jan 14, 2026	12.25	12.97	12.25	12.97	12.97	5.96%	34,345,830
Jan 13, 2026	12.46	12.59	12.20	12.24	12.24	-1.84%	14,102,320
Jan 12, 2026	12.30	12.52	12.28	12.47	12.47	1.46%	14,381,620
Jan 9, 2026	12.25	12.33	12.20	12.29	12.29	0.33%	10,795,970
Jan 8, 2026	12.16	12.25	12.07	12.25	12.25	-	10,216,670
Jan 7, 2026	12.05	12.36	12.01	12.25	12.25	2.00%	13,640,167
Jan 6, 2026	12.04	12.10	11.95	12.01	12.01	-	9,621,022
Jan 5, 2026	11.98	12.02	11.89	12.01	12.01	0.17%	6,095,500
Dec 31, 2025	12.03	12.04	11.86	11.99	11.99	0.17%	6,494,978
Dec 30, 2025	11.98	12.13	11.92	11.97	11.97	-0.50%	6,023,699
Dec 29, 2025	12.19	12.25	12.01	12.03	12.03	-2.04%	9,847,736
Dec 26, 2025	12.18	12.35	12.13	12.28	12.28	0.66%	9,179,075
Dec 25, 2025	12.26	12.29	12.09	12.20	12.20	-0.57%	9,374,503
Dec 24, 2025	12.32	12.37	12.15	12.27	12.27	-0.41%	9,971,669
Dec 23, 2025	12.75	12.77	12.30	12.32	12.32	-4.50%	19,677,990