SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.67	15.93	14.67	15.73	-	1.68%	809,300
Mar 31, 2026	15.71	15.77	15.08	15.47	15.47	-1.72%	8,628,500
Mar 30, 2026	14.76	15.78	14.63	15.74	15.74	4.79%	10,848,700
Mar 27, 2026	14.67	15.13	14.55	15.02	15.02	1.49%	6,029,700
Mar 26, 2026	15.01	15.25	14.57	14.80	14.80	-1.66%	6,133,700
Mar 25, 2026	14.61	15.37	14.61	15.05	15.05	3.94%	9,125,900
Mar 24, 2026	14.00	14.49	13.68	14.48	14.48	5.77%	8,603,694
Mar 23, 2026	14.48	14.58	13.56	13.69	13.69	-7.31%	10,594,300
Mar 20, 2026	15.22	15.99	14.71	14.77	14.77	-1.20%	11,022,900
Mar 19, 2026	15.21	15.41	14.82	14.95	14.95	-2.80%	7,301,100
Mar 18, 2026	15.13	15.42	14.91	15.38	15.38	2.60%	6,406,301
Mar 17, 2026	15.80	15.85	14.94	14.99	14.99	-4.83%	8,039,400
Mar 16, 2026	15.70	15.96	15.38	15.75	15.75	-0.44%	6,497,200
Mar 13, 2026	15.62	16.32	15.58	15.82	15.82	-	8,955,400
Mar 12, 2026	16.19	16.49	15.71	15.82	15.82	-2.89%	9,028,501
Mar 11, 2026	16.60	17.00	16.09	16.29	16.29	-2.34%	18,008,800
Mar 10, 2026	15.80	16.88	15.80	16.68	16.68	6.24%	12,286,940
Mar 9, 2026	15.63	15.88	15.18	15.70	15.70	-1.20%	8,293,200
Mar 6, 2026	15.49	16.08	15.41	15.89	15.89	1.79%	7,548,801
Mar 5, 2026	15.67	15.84	15.50	15.61	15.61	0.84%	7,323,463
Mar 4, 2026	15.00	15.88	14.85	15.48	15.48	1.84%	10,088,450
Mar 3, 2026	15.59	16.15	15.20	15.20	15.20	-2.38%	11,872,600
Mar 2, 2026	15.60	16.10	15.41	15.57	15.57	-1.58%	11,417,403
Feb 27, 2026	15.71	16.23	15.35	15.82	15.82	-	12,357,410
Feb 26, 2026	15.30	16.44	15.25	15.82	15.82	4.77%	18,868,150
Feb 25, 2026	15.52	15.72	15.03	15.10	15.10	-2.58%	7,883,000
Feb 24, 2026	15.20	15.68	15.15	15.50	15.50	3.82%	8,757,842
Feb 13, 2026	15.20	15.31	14.93	14.93	14.93	-2.29%	7,878,800
Feb 12, 2026	15.50	15.62	14.94	15.28	15.28	-	8,391,500
Feb 11, 2026	15.35	15.95	15.26	15.28	15.28	-2.36%	9,238,300
Feb 10, 2026	15.15	16.22	15.15	15.65	15.65	2.89%	16,265,600
Feb 9, 2026	15.00	15.27	14.70	15.21	15.21	4.11%	11,125,310
Feb 6, 2026	14.32	15.12	14.18	14.61	14.61	2.17%	12,216,100
Feb 5, 2026	14.64	14.83	14.28	14.30	14.30	-2.99%	6,942,901
Feb 4, 2026	14.66	15.17	14.58	14.74	14.74	0.41%	12,022,710
Feb 3, 2026	14.26	14.70	14.10	14.68	14.68	4.26%	12,160,400
Feb 2, 2026	14.10	14.50	13.96	14.08	14.08	0.21%	12,223,410
Jan 30, 2026	13.35	14.27	13.28	14.05	14.05	5.40%	15,503,570
Jan 29, 2026	13.73	13.85	13.27	13.33	13.33	-3.34%	10,815,110
Jan 28, 2026	14.61	14.86	13.76	13.79	13.79	-1.29%	10,157,100
Jan 27, 2026	13.80	14.05	13.33	13.97	13.97	0.36%	8,400,116
Jan 26, 2026	13.97	14.23	13.65	13.92	13.92	-	8,079,301
Jan 23, 2026	13.89	14.00	13.73	13.92	13.92	0.51%	6,149,001
Jan 22, 2026	13.77	13.94	13.63	13.85	13.85	1.09%	6,642,600
Jan 21, 2026	13.45	13.79	13.30	13.70	13.70	1.26%	5,776,800
Jan 20, 2026	13.97	13.99	13.43	13.53	13.53	-3.15%	8,233,300
Jan 19, 2026	13.76	14.10	13.76	13.97	13.97	0.94%	7,363,400
Jan 16, 2026	14.19	14.44	13.76	13.84	13.84	-	10,195,410
Jan 15, 2026	13.88	14.10	13.65	13.84	13.84	-0.65%	11,296,150
Jan 14, 2026	13.86	14.60	13.66	13.93	13.93	4.74%	20,786,250