SHE:000590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	12.40	12.40	12.03	12.09	12.09	-2.81%	4,945,885
Mar 18, 2026	12.14	12.49	12.01	12.44	12.44	2.81%	4,238,500
Mar 17, 2026	12.16	12.34	12.06	12.10	12.10	-0.17%	3,365,800
Mar 16, 2026	11.89	12.26	11.85	12.12	12.12	0.66%	3,120,311
Mar 13, 2026	12.16	12.23	11.94	12.04	12.04	-1.07%	2,572,601
Mar 12, 2026	12.32	12.45	12.12	12.17	12.17	-0.49%	3,689,800
Mar 11, 2026	12.35	12.45	12.17	12.23	12.23	-0.89%	3,515,731
Mar 10, 2026	12.28	12.35	12.03	12.34	12.34	3.44%	4,314,300
Mar 9, 2026	12.28	12.28	11.71	11.93	11.93	-3.32%	5,244,500
Mar 6, 2026	11.98	12.40	11.82	12.34	12.34	4.05%	7,133,300
Mar 5, 2026	11.58	12.06	11.47	11.86	11.86	4.04%	6,140,961
Mar 4, 2026	11.20	11.49	11.07	11.40	11.40	0.97%	5,212,200
Mar 3, 2026	11.85	11.92	11.26	11.29	11.29	-4.81%	6,948,900
Mar 2, 2026	12.10	12.23	11.72	11.86	11.86	-2.79%	6,074,600
Feb 27, 2026	12.34	12.39	12.09	12.20	12.20	-1.13%	3,882,800
Feb 26, 2026	12.40	12.45	12.25	12.34	12.34	-0.24%	4,585,200
Feb 25, 2026	12.63	12.68	12.33	12.37	12.37	-2.06%	4,528,743
Feb 24, 2026	12.47	12.70	12.43	12.63	12.63	1.77%	6,236,590
Feb 13, 2026	12.40	12.60	12.28	12.41	12.41	-0.08%	5,624,900
Feb 12, 2026	12.46	12.49	12.30	12.42	12.42	-0.40%	6,133,197
Feb 11, 2026	12.38	12.70	12.38	12.47	12.47	0.65%	5,359,700
Feb 10, 2026	12.29	12.55	12.20	12.39	12.39	0.90%	7,226,390
Feb 9, 2026	11.87	12.42	11.87	12.28	12.28	4.42%	11,769,450
Feb 6, 2026	11.58	11.93	11.43	11.76	11.76	2.26%	9,353,698
Feb 5, 2026	11.29	11.54	11.29	11.50	11.50	1.86%	5,638,442
Feb 4, 2026	11.19	11.30	11.08	11.29	11.29	1.44%	3,067,600
Feb 3, 2026	11.12	11.15	10.95	11.13	11.13	0.72%	3,313,701
Feb 2, 2026	11.38	11.38	11.04	11.05	11.05	-1.34%	3,996,401
Jan 30, 2026	11.22	11.42	11.11	11.20	11.20	-0.18%	4,489,500
Jan 29, 2026	11.60	11.66	11.16	11.22	11.22	-2.77%	5,884,000
Jan 28, 2026	11.61	11.85	11.48	11.54	11.54	-1.11%	4,277,265
Jan 27, 2026	11.78	11.79	11.37	11.67	11.67	-0.43%	5,555,800
Jan 26, 2026	11.81	11.81	11.59	11.72	11.72	-0.76%	5,795,000
Jan 23, 2026	11.90	11.95	11.73	11.81	11.81	-0.17%	3,085,391
Jan 22, 2026	11.79	11.85	11.70	11.83	11.83	0.77%	3,484,601
Jan 21, 2026	11.68	11.89	11.63	11.74	11.74	0.51%	3,620,300
Jan 20, 2026	11.78	11.82	11.59	11.68	11.68	-0.76%	3,604,900
Jan 19, 2026	11.67	12.02	11.62	11.77	11.77	1.47%	5,772,873
Jan 16, 2026	11.52	11.62	11.32	11.60	11.60	1.40%	4,534,600
Jan 15, 2026	11.50	11.54	11.38	11.44	11.44	-0.52%	3,524,100
Jan 14, 2026	11.59	11.70	11.28	11.50	11.50	-0.43%	6,180,650
Jan 13, 2026	11.62	11.74	11.50	11.55	11.55	0.17%	5,664,950
Jan 12, 2026	11.62	11.65	11.46	11.53	11.53	-0.35%	4,191,493
Jan 9, 2026	11.60	11.64	11.46	11.57	11.57	-0.26%	4,026,700
Jan 8, 2026	11.64	11.73	11.54	11.60	11.60	-	3,472,100
Jan 7, 2026	11.75	11.80	11.58	11.60	11.60	-1.19%	4,180,100
Jan 6, 2026	11.84	11.89	11.73	11.74	11.74	-0.25%	6,368,710
Jan 5, 2026	11.40	12.00	11.39	11.77	11.77	5.00%	12,282,310
Dec 31, 2025	11.00	11.37	10.83	11.21	11.21	2.66%	4,840,210
Dec 30, 2025	11.02	11.06	10.90	10.92	10.92	-1.27%	2,363,025