SHE:000561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.10	11.42	11.10	11.39	-	-	133,000
Feb 26, 2026	11.30	11.42	11.21	11.39	11.39	0.62%	16,314,800
Feb 25, 2026	11.23	11.35	11.18	11.32	11.32	0.80%	14,236,100
Feb 24, 2026	11.21	11.28	11.09	11.23	11.23	1.81%	15,044,890
Feb 13, 2026	11.10	11.20	11.01	11.03	11.03	-0.54%	11,705,210
Feb 12, 2026	11.17	11.22	11.05	11.09	11.09	-0.72%	12,328,050
Feb 11, 2026	11.39	11.39	11.16	11.17	11.17	-1.59%	17,522,220
Feb 10, 2026	11.60	11.62	11.33	11.35	11.35	-2.16%	22,874,480
Feb 9, 2026	11.60	11.65	11.51	11.60	11.60	1.67%	20,653,315
Feb 6, 2026	11.27	11.55	11.22	11.41	11.41	0.35%	18,002,450
Feb 5, 2026	11.50	11.65	11.33	11.37	11.37	-2.07%	19,164,280
Feb 4, 2026	11.37	11.78	11.31	11.61	11.61	1.57%	29,109,920
Feb 3, 2026	11.14	11.48	11.06	11.43	11.43	3.16%	24,659,064
Feb 2, 2026	11.18	11.50	11.07	11.08	11.08	-2.89%	25,396,798
Jan 30, 2026	11.81	11.93	11.35	11.41	11.41	-4.28%	35,568,300
Jan 29, 2026	11.76	12.34	11.56	11.92	11.92	0.08%	40,450,820
Jan 28, 2026	12.25	12.36	11.91	11.91	11.91	-2.78%	32,717,780
Jan 27, 2026	12.35	12.53	11.90	12.25	12.25	-1.29%	44,638,410
Jan 26, 2026	13.15	13.15	12.20	12.41	12.41	-5.63%	104,178,800
Jan 23, 2026	12.28	13.15	12.01	13.15	13.15	10.04%	82,150,320
Jan 22, 2026	11.61	11.97	11.61	11.95	11.95	2.75%	31,575,620
Jan 21, 2026	11.59	11.70	11.51	11.63	11.63	-0.60%	21,826,680
Jan 20, 2026	12.05	12.17	11.50	11.70	11.70	-3.31%	37,498,770
Jan 19, 2026	11.86	12.28	11.71	12.10	12.10	0.83%	37,515,120
Jan 16, 2026	12.49	12.58	11.89	12.00	12.00	-3.15%	53,658,825
Jan 15, 2026	13.07	13.07	12.33	12.39	12.39	-9.56%	105,736,400
Jan 14, 2026	12.51	14.05	12.51	13.70	13.70	7.28%	159,399,400
Jan 13, 2026	14.00	14.00	12.77	12.77	12.77	-10.01%	92,456,170
Jan 12, 2026	13.28	14.53	13.10	14.19	14.19	7.42%	120,480,500
Jan 9, 2026	13.46	14.14	13.10	13.21	13.21	-1.05%	109,578,900
Jan 8, 2026	12.80	13.42	12.51	13.35	13.35	4.30%	95,753,590
Jan 7, 2026	12.46	12.98	12.21	12.80	12.80	1.99%	82,617,170
Jan 6, 2026	12.54	12.75	12.31	12.55	12.55	-1.80%	74,005,020
Jan 5, 2026	12.23	12.93	11.92	12.78	12.78	4.58%	103,769,500
Dec 31, 2025	12.22	12.46	12.10	12.22	12.22	-0.97%	50,948,350
Dec 30, 2025	12.00	12.65	11.80	12.34	12.34	1.15%	80,333,560
Dec 29, 2025	11.99	12.37	11.87	12.20	12.20	1.84%	71,200,306
Dec 26, 2025	11.86	12.15	11.62	11.98	11.98	1.10%	56,808,910
Dec 25, 2025	11.45	11.86	11.42	11.85	11.85	3.04%	41,319,780
Dec 24, 2025	11.08	11.53	10.96	11.50	11.50	2.77%	30,270,860
Dec 23, 2025	11.43	11.75	11.12	11.19	11.19	-2.78%	31,679,690
Dec 22, 2025	11.57	11.68	11.45	11.51	11.51	-0.26%	17,474,300
Dec 19, 2025	11.32	11.79	11.23	11.54	11.54	1.41%	22,109,700
Dec 18, 2025	11.05	11.54	10.97	11.38	11.38	1.43%	25,129,390
Dec 17, 2025	11.51	11.65	10.96	11.22	11.22	-3.53%	30,008,700
Dec 16, 2025	11.75	11.88	11.27	11.63	11.63	-1.52%	36,159,770
Dec 15, 2025	11.48	11.94	11.38	11.81	11.81	1.64%	43,209,670
Dec 12, 2025	11.44	11.70	11.36	11.62	11.62	1.66%	24,824,050
Dec 11, 2025	11.59	11.69	11.43	11.43	11.43	-1.12%	19,097,070
Dec 10, 2025	11.58	11.77	11.44	11.56	11.56	-0.69%	21,099,200