SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.26	14.38	14.16	14.24	14.24	-0.14%	9,381,245
Apr 16, 2026	14.12	14.29	14.02	14.26	14.26	0.56%	8,401,170
Apr 15, 2026	14.33	14.41	14.10	14.18	14.18	-0.91%	11,385,506
Apr 14, 2026	14.26	14.41	14.12	14.31	14.31	0.77%	13,594,980
Apr 13, 2026	13.96	14.32	13.83	14.20	14.20	1.21%	16,423,510
Apr 10, 2026	14.22	14.32	13.94	14.03	14.03	0.65%	17,198,780
Apr 9, 2026	14.12	14.17	13.80	13.94	13.94	-	26,370,590
Apr 8, 2026	13.31	13.94	13.31	13.94	13.94	10.02%	11,370,020
Apr 7, 2026	12.71	12.82	12.60	12.67	12.67	-0.39%	4,927,660
Apr 3, 2026	13.07	13.17	12.72	12.72	12.72	-2.68%	6,412,839
Apr 2, 2026	13.30	13.48	13.00	13.07	13.07	-2.83%	6,443,900
Apr 1, 2026	13.55	13.64	13.33	13.45	13.45	1.59%	8,110,908
Mar 31, 2026	13.28	13.60	13.23	13.24	13.24	-0.75%	8,286,809
Mar 30, 2026	13.01	13.37	13.00	13.34	13.34	0.68%	7,896,021
Mar 27, 2026	13.00	13.32	12.95	13.25	13.25	0.53%	6,829,540
Mar 26, 2026	13.31	13.51	13.12	13.18	13.18	-1.64%	6,535,220
Mar 25, 2026	13.21	13.80	13.16	13.40	13.40	1.98%	12,527,180
Mar 24, 2026	12.89	13.15	12.68	13.14	13.14	4.37%	9,392,881
Mar 23, 2026	12.92	13.31	12.51	12.59	12.59	-5.55%	12,647,390
Mar 20, 2026	13.60	13.76	13.31	13.33	13.33	-1.70%	7,846,998
Mar 19, 2026	13.80	13.80	13.50	13.56	13.56	-2.73%	8,510,939
Mar 18, 2026	13.90	13.98	13.74	13.94	13.94	0.58%	7,488,681
Mar 17, 2026	14.01	14.35	13.83	13.86	13.86	-1.00%	11,089,650
Mar 16, 2026	14.16	14.17	13.72	14.00	14.00	-1.06%	10,457,920
Mar 13, 2026	14.17	14.52	14.06	14.15	14.15	-0.91%	8,827,100
Mar 12, 2026	14.50	14.55	14.19	14.28	14.28	-1.99%	8,886,044
Mar 11, 2026	14.73	14.88	14.49	14.57	14.57	-1.02%	8,524,100
Mar 10, 2026	14.50	14.75	14.50	14.72	14.72	2.36%	8,928,485
Mar 9, 2026	14.30	14.45	14.03	14.38	14.38	-1.30%	10,721,550
Mar 6, 2026	14.26	14.74	14.26	14.57	14.57	1.39%	10,647,970
Mar 5, 2026	14.19	14.57	14.19	14.37	14.37	3.53%	15,502,160
Mar 4, 2026	13.72	14.17	13.72	13.88	13.88	-0.86%	12,077,760
Mar 3, 2026	15.00	15.12	13.93	14.00	14.00	-5.41%	21,321,020
Mar 2, 2026	15.00	15.28	14.73	14.80	14.80	-3.65%	17,165,920
Feb 27, 2026	15.30	15.40	15.19	15.36	15.36	-0.58%	12,343,370
Feb 26, 2026	15.41	15.48	15.26	15.45	15.45	0.39%	16,037,610
Feb 25, 2026	15.17	15.48	15.16	15.39	15.39	1.32%	16,024,570
Feb 24, 2026	14.99	15.36	14.99	15.19	15.19	2.08%	12,524,530
Feb 13, 2026	14.98	15.25	14.88	14.88	14.88	-0.73%	8,869,823
Feb 12, 2026	14.91	15.22	14.81	14.99	14.99	0.60%	10,680,090
Feb 11, 2026	15.23	15.29	14.88	14.90	14.90	-2.30%	12,350,530
Feb 10, 2026	15.32	15.61	15.10	15.25	15.25	-0.07%	15,037,729
Feb 9, 2026	15.20	15.45	15.16	15.26	15.26	1.53%	17,112,801
Feb 6, 2026	15.05	15.36	14.82	15.03	15.03	-1.70%	16,994,290
Feb 5, 2026	15.32	15.64	15.13	15.29	15.29	-1.23%	16,741,660
Feb 4, 2026	14.82	15.99	14.78	15.48	15.48	3.75%	34,761,080
Feb 3, 2026	14.60	14.93	14.57	14.92	14.92	2.83%	14,258,410
Feb 2, 2026	14.56	14.88	14.49	14.51	14.51	-1.16%	15,672,250
Jan 30, 2026	14.50	15.08	14.37	14.68	14.68	1.24%	21,223,260
Jan 29, 2026	14.82	15.09	14.50	14.50	14.50	-2.36%	23,783,730