SHE:000576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.89	11.20	10.85	11.11	11.11	1.18%	10,618,410
Mar 5, 2026	11.11	11.14	10.90	10.98	10.98	-	10,229,900
Mar 4, 2026	10.86	11.14	10.71	10.98	10.98	0.83%	14,542,900
Mar 3, 2026	11.45	11.55	10.87	10.89	10.89	-4.47%	22,141,290
Mar 2, 2026	11.45	11.61	11.24	11.40	11.40	0.71%	28,942,300
Feb 27, 2026	11.23	11.34	11.13	11.32	11.32	0.71%	13,586,200
Feb 26, 2026	11.15	11.27	11.10	11.24	11.24	0.90%	9,058,500
Feb 25, 2026	11.16	11.25	11.08	11.14	11.14	-0.54%	10,280,100
Feb 24, 2026	10.92	11.24	10.88	11.20	11.20	3.04%	14,924,200
Feb 13, 2026	10.70	11.03	10.69	10.87	10.87	1.12%	10,902,280
Feb 12, 2026	10.75	10.85	10.63	10.75	10.75	0.09%	8,674,650
Feb 11, 2026	10.79	10.87	10.72	10.74	10.74	-0.56%	5,749,801
Feb 10, 2026	10.72	10.95	10.67	10.80	10.80	0.19%	7,225,500
Feb 9, 2026	10.71	10.90	10.63	10.78	10.78	1.41%	8,372,001
Feb 6, 2026	10.53	10.73	10.50	10.63	10.63	-	7,054,128
Feb 5, 2026	10.70	10.94	10.60	10.63	10.63	-1.30%	8,316,260
Feb 4, 2026	10.46	10.95	10.43	10.77	10.77	2.28%	12,334,200
Feb 3, 2026	10.41	10.53	10.21	10.53	10.53	1.84%	11,006,800
Feb 2, 2026	10.61	10.68	10.32	10.34	10.34	-2.91%	12,385,200
Jan 30, 2026	10.80	10.86	10.41	10.65	10.65	-1.75%	13,044,900
Jan 29, 2026	11.18	11.28	10.80	10.84	10.84	-3.99%	17,414,000
Jan 28, 2026	11.71	11.75	11.25	11.29	11.29	-3.50%	20,055,490
Jan 27, 2026	11.52	11.79	11.36	11.70	11.70	0.43%	18,897,400
Jan 26, 2026	11.56	11.82	11.31	11.65	11.65	0.87%	26,778,100
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