SHE:000576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	9.75	9.84	9.67	9.71	-	-0.92%	4,553,100
Apr 20, 2026	9.85	9.92	9.72	9.80	9.80	-	10,577,490
Apr 17, 2026	9.65	9.83	9.62	9.80	9.80	1.14%	6,977,498
Apr 16, 2026	9.68	9.72	9.59	9.69	9.69	-	6,662,600
Apr 15, 2026	9.78	9.95	9.66	9.69	9.69	-0.92%	12,321,500
Apr 14, 2026	9.63	9.79	9.56	9.78	9.78	2.09%	9,614,100
Apr 13, 2026	9.43	9.60	9.37	9.58	9.58	1.48%	6,975,596
Apr 10, 2026	9.36	9.53	9.35	9.44	9.44	1.51%	7,809,496
Apr 9, 2026	9.32	9.41	9.20	9.30	9.30	-0.32%	7,032,600
Apr 8, 2026	9.20	9.34	9.20	9.33	9.33	2.64%	7,405,801
Apr 7, 2026	8.91	9.13	8.90	9.09	9.09	2.13%	5,619,800
Apr 3, 2026	9.18	9.18	8.87	8.90	8.90	-2.41%	6,609,600
Apr 2, 2026	9.24	9.30	9.05	9.12	9.12	-1.19%	6,338,500
Apr 1, 2026	9.27	9.30	9.14	9.23	9.23	0.76%	6,027,500
Mar 31, 2026	9.31	9.42	9.15	9.16	9.16	-1.93%	8,360,000
Mar 30, 2026	9.39	9.57	9.22	9.34	9.34	-0.85%	11,451,100
Mar 27, 2026	8.85	9.45	8.80	9.42	9.42	5.25%	16,160,535
Mar 26, 2026	9.22	9.23	8.92	8.95	8.95	-2.82%	9,974,400
Mar 25, 2026	9.05	9.23	9.00	9.21	9.21	1.43%	15,289,500
Mar 24, 2026	8.82	9.10	8.57	9.08	9.08	5.83%	20,974,880
Mar 23, 2026	9.18	9.21	8.53	8.58	8.58	-8.82%	25,866,306
Mar 20, 2026	10.49	10.55	9.41	9.41	9.41	-10.04%	39,598,700
Mar 19, 2026	9.92	10.81	9.87	10.46	10.46	4.39%	38,066,590
Mar 18, 2026	9.89	10.04	9.76	10.02	10.02	1.62%	7,588,600
Mar 17, 2026	10.16	10.19	9.84	9.86	9.86	-2.67%	8,139,300
Mar 16, 2026	10.14	10.16	9.90	10.13	10.13	0.30%	10,464,280
Mar 13, 2026	10.18	10.25	10.05	10.10	10.10	-0.88%	10,510,100
Mar 12, 2026	10.57	10.57	10.17	10.19	10.19	-3.69%	13,747,010
Mar 11, 2026	10.78	10.80	10.53	10.58	10.58	-1.76%	9,122,200
Mar 10, 2026	10.68	10.89	10.68	10.77	10.77	1.32%	9,330,197
Mar 9, 2026	11.02	11.04	10.42	10.63	10.63	-4.32%	17,249,660
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