SHE:000576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.66	11.72	11.51	11.55	11.55	-0.94%	14,224,580
Jan 22, 2026	11.49	11.85	11.45	11.66	11.66	1.39%	14,344,699
Jan 21, 2026	11.43	11.76	11.25	11.50	11.50	-	15,541,110
Jan 20, 2026	11.76	11.98	11.40	11.50	11.50	-2.62%	23,844,400
Jan 19, 2026	10.95	11.99	10.85	11.81	11.81	7.17%	39,672,500
Jan 16, 2026	10.98	11.19	10.85	11.02	11.02	-	19,044,700
Jan 15, 2026	10.67	11.22	10.57	11.02	11.02	2.99%	24,457,300
Jan 14, 2026	10.86	10.97	10.52	10.70	10.70	-1.47%	16,269,900
Jan 13, 2026	11.23	11.27	10.82	10.86	10.86	-3.55%	16,475,000
Jan 12, 2026	11.17	11.29	11.02	11.26	11.26	0.90%	18,184,420
Jan 9, 2026	10.98	11.23	10.95	11.16	11.16	2.10%	19,153,600
Jan 8, 2026	10.58	10.96	10.56	10.93	10.93	2.73%	14,762,370
Jan 7, 2026	10.75	10.77	10.58	10.64	10.64	-0.56%	9,011,200
Jan 6, 2026	10.53	10.70	10.46	10.70	10.70	1.61%	11,087,770
Jan 5, 2026	10.58	10.63	10.47	10.53	10.53	-	9,144,100
Dec 31, 2025	10.39	10.57	10.30	10.53	10.53	1.25%	7,101,924
Dec 30, 2025	10.52	10.58	10.39	10.40	10.40	-1.33%	6,085,332
Dec 29, 2025	10.49	10.60	10.42	10.54	10.54	0.19%	7,197,413
Dec 26, 2025	10.54	10.60	10.45	10.52	10.52	0.10%	8,080,098
Dec 25, 2025	10.45	10.55	10.38	10.51	10.51	1.06%	7,486,600
Dec 24, 2025	10.10	10.40	10.10	10.40	10.40	2.06%	8,217,800
Dec 23, 2025	10.24	10.32	10.14	10.19	10.19	-0.59%	7,347,200
Dec 22, 2025	10.19	10.48	10.18	10.25	10.25	0.59%	8,818,776
Dec 19, 2025	10.08	10.30	10.07	10.19	10.19	0.89%	5,174,800
Dec 18, 2025	9.89	10.21	9.82	10.10	10.10	1.81%	7,670,816
Dec 17, 2025	9.97	10.07	9.63	9.92	9.92	-0.50%	8,336,400
Dec 16, 2025	10.19	10.21	9.84	9.97	9.97	-1.58%	7,420,593
Dec 15, 2025	10.33	10.39	10.08	10.13	10.13	-1.27%	7,215,300
Dec 12, 2025	10.21	10.43	10.21	10.26	10.26	-	5,764,100
Dec 11, 2025	10.39	10.42	10.25	10.26	10.26	-1.06%	5,510,900
Dec 10, 2025	10.41	10.50	10.32	10.37	10.37	-0.38%	4,692,600
Dec 9, 2025	10.46	10.58	10.41	10.41	10.41	-0.86%	6,394,400
Dec 8, 2025	10.60	10.86	10.48	10.50	10.50	-0.28%	9,416,859
Dec 5, 2025	10.28	10.55	10.21	10.53	10.53	2.03%	8,020,642
Dec 4, 2025	10.22	10.47	10.18	10.32	10.32	0.39%	5,588,700
Dec 3, 2025	10.40	10.41	10.21	10.28	10.28	-1.15%	6,151,500
Dec 2, 2025	10.39	10.51	10.28	10.40	10.40	0.10%	5,826,097
Dec 1, 2025	10.42	10.60	10.38	10.39	10.39	-	7,175,600
Nov 28, 2025	10.08	10.39	10.08	10.39	10.39	2.67%	7,342,300
Nov 27, 2025	10.10	10.20	10.02	10.12	10.12	0.10%	5,371,392
Nov 26, 2025	10.42	10.49	10.11	10.11	10.11	-3.16%	9,408,985
Nov 25, 2025	10.43	10.57	10.31	10.44	10.44	-0.10%	11,565,100
Nov 24, 2025	9.88	10.51	9.88	10.45	10.45	5.88%	19,209,470
Nov 21, 2025	10.03	10.19	9.74	9.87	9.87	-2.28%	9,361,066
Nov 20, 2025	10.19	10.22	10.07	10.10	10.10	-1.17%	5,710,100
Nov 19, 2025	10.10	10.30	10.06	10.22	10.22	0.99%	8,968,386
Nov 18, 2025	10.36	10.47	10.06	10.12	10.12	-2.79%	12,484,640
Nov 17, 2025	10.40	10.85	10.35	10.41	10.41	1.36%	16,610,500
Nov 14, 2025	10.33	10.40	10.26	10.27	10.27	-0.77%	8,951,675
Nov 13, 2025	10.42	10.48	10.33	10.35	10.35	-0.58%	8,215,000