SHE:000541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.61	5.68	5.57	5.67	5.67	0.71%	5,478,302
Mar 26, 2026	5.71	5.74	5.62	5.63	5.63	-1.40%	6,772,168
Mar 25, 2026	5.65	5.71	5.63	5.71	5.71	1.24%	8,196,955
Mar 24, 2026	5.55	5.65	5.48	5.64	5.64	3.30%	8,978,377
Mar 23, 2026	5.70	5.71	5.42	5.46	5.46	-6.19%	16,560,310
Mar 20, 2026	6.00	6.01	5.80	5.82	5.82	-2.68%	12,252,380
Mar 19, 2026	6.05	6.08	5.97	5.98	5.98	-1.97%	11,001,590
Mar 18, 2026	6.11	6.13	6.04	6.10	6.10	-	9,476,330
Mar 17, 2026	6.23	6.23	6.09	6.10	6.10	-1.93%	12,656,900
Mar 16, 2026	6.15	6.31	6.14	6.22	6.22	1.47%	17,067,970
Mar 13, 2026	6.13	6.23	6.11	6.13	6.13	-0.65%	12,173,130
Mar 12, 2026	6.15	6.25	6.14	6.17	6.17	-0.16%	10,987,670
Mar 11, 2026	6.10	6.19	6.05	6.18	6.18	1.15%	13,736,440
Mar 10, 2026	6.10	6.14	6.09	6.11	6.11	0.33%	10,063,473
Mar 9, 2026	6.09	6.12	5.99	6.09	6.09	-0.98%	16,071,440
Mar 6, 2026	6.21	6.24	6.09	6.15	6.15	-1.76%	19,368,920
Mar 5, 2026	6.04	6.34	6.03	6.26	6.26	4.86%	28,936,630
Mar 4, 2026	6.10	6.12	5.92	5.97	5.97	-2.45%	16,566,950
Mar 3, 2026	6.32	6.38	6.05	6.12	6.12	-2.86%	17,484,670
Mar 2, 2026	6.32	6.39	6.26	6.30	6.30	-1.56%	12,528,952
Feb 27, 2026	6.39	6.42	6.35	6.40	6.40	0.47%	9,896,916
Feb 26, 2026	6.33	6.38	6.30	6.37	6.37	0.63%	8,753,460
Feb 25, 2026	6.32	6.39	6.31	6.33	6.33	0.32%	10,838,990
Feb 24, 2026	6.22	6.33	6.22	6.31	6.31	1.61%	8,911,725
Feb 13, 2026	6.27	6.29	6.20	6.21	6.21	-0.96%	7,275,530
Feb 12, 2026	6.37	6.38	6.26	6.27	6.27	-1.57%	10,087,181
Feb 11, 2026	6.39	6.41	6.36	6.37	6.37	-0.47%	7,982,365
Feb 10, 2026	6.39	6.46	6.38	6.40	6.40	0.16%	9,915,691
Feb 9, 2026	6.35	6.43	6.35	6.39	6.39	1.27%	12,662,340
Feb 6, 2026	6.30	6.37	6.28	6.31	6.31	-	10,550,250
Feb 5, 2026	6.34	6.37	6.30	6.31	6.31	-0.94%	8,920,894
Feb 4, 2026	6.23	6.37	6.21	6.37	6.37	1.92%	14,472,520
Feb 3, 2026	6.22	6.25	6.17	6.25	6.25	1.30%	9,410,380
Feb 2, 2026	6.30	6.32	6.16	6.17	6.17	-1.75%	10,111,548
Jan 30, 2026	6.24	6.34	6.20	6.28	6.28	0.16%	12,313,430
Jan 29, 2026	6.34	6.34	6.25	6.27	6.27	-1.42%	15,804,000
Jan 28, 2026	6.41	6.45	6.35	6.36	6.36	-1.09%	9,443,955
Jan 27, 2026	6.43	6.48	6.29	6.43	6.43	-0.62%	14,098,070
Jan 26, 2026	6.52	6.53	6.43	6.47	6.47	-0.15%	19,438,576
Jan 23, 2026	6.41	6.51	6.37	6.48	6.48	1.09%	19,965,960
Jan 22, 2026	6.38	6.42	6.35	6.41	6.41	0.79%	11,672,067
Jan 21, 2026	6.37	6.37	6.32	6.36	6.36	-0.16%	8,657,144
Jan 20, 2026	6.37	6.40	6.33	6.37	6.37	-	10,586,960
Jan 19, 2026	6.27	6.39	6.27	6.37	6.37	1.59%	14,207,910
Jan 16, 2026	6.28	6.31	6.26	6.27	6.27	0.16%	8,499,327
Jan 15, 2026	6.32	6.33	6.23	6.26	6.26	-0.95%	11,747,950
Jan 14, 2026	6.31	6.39	6.26	6.32	6.32	-	20,934,140
Jan 13, 2026	6.38	6.42	6.30	6.32	6.32	-0.78%	18,691,820
Jan 12, 2026	6.30	6.40	6.28	6.37	6.37	0.79%	23,389,660
Jan 9, 2026	6.12	6.48	6.11	6.32	6.32	3.44%	33,352,980