SHE:000592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.41	11.35	10.41	10.89	-	-2.51%	199,404,632
Mar 25, 2026	10.03	11.17	10.03	11.17	11.17	10.05%	298,129,400
Mar 24, 2026	10.22	10.33	9.83	10.15	10.15	-2.03%	218,401,900
Mar 23, 2026	9.65	10.62	9.49	10.36	10.36	3.60%	274,190,800
Mar 20, 2026	10.41	10.74	10.00	10.00	10.00	-3.47%	170,282,000
Mar 19, 2026	10.51	10.77	10.25	10.36	10.36	-3.09%	134,293,400
Mar 18, 2026	10.51	10.77	10.22	10.69	10.69	0.38%	147,415,800
Mar 17, 2026	11.20	11.40	10.63	10.65	10.65	-4.48%	183,349,900
Mar 16, 2026	10.90	11.26	10.80	11.15	11.15	1.09%	143,267,200
Mar 13, 2026	11.00	11.36	10.75	11.03	11.03	-0.63%	191,454,900
Mar 12, 2026	11.42	11.45	10.95	11.10	11.10	-3.14%	183,225,200
Mar 11, 2026	11.70	11.77	11.41	11.46	11.46	-3.05%	197,803,000
Mar 10, 2026	11.51	11.92	11.48	11.82	11.82	1.72%	213,709,800
Mar 9, 2026	12.23	12.40	11.50	11.62	11.62	-3.49%	260,236,600
Mar 6, 2026	12.21	12.55	11.80	12.04	12.04	-1.31%	280,664,300
Mar 5, 2026	12.53	12.95	12.05	12.20	12.20	-5.28%	442,622,900
Mar 4, 2026	11.72	13.20	11.72	12.88	12.88	6.18%	509,921,700
Mar 3, 2026	11.91	13.15	11.55	12.13	12.13	-0.08%	522,775,600
Mar 2, 2026	11.58	12.41	11.17	12.14	12.14	2.71%	453,843,000
Feb 27, 2026	10.82	12.16	10.61	11.82	11.82	6.97%	496,899,876
Feb 26, 2026	11.21	11.83	10.95	11.05	11.05	0.18%	288,770,500
Feb 25, 2026	10.79	11.18	10.62	11.03	11.03	0.91%	181,408,000
Feb 24, 2026	10.71	11.08	10.60	10.93	10.93	3.11%	206,497,200
Feb 13, 2026	10.67	11.07	10.56	10.60	10.60	1.34%	197,818,400
Feb 12, 2026	10.73	10.85	10.43	10.46	10.46	-3.51%	175,652,173
Feb 11, 2026	11.28	11.39	10.76	10.84	10.84	-2.34%	194,089,500
Feb 10, 2026	11.31	11.40	10.94	11.10	11.10	-3.23%	222,450,400
Feb 9, 2026	11.59	11.85	11.33	11.47	11.47	-1.29%	331,664,000
Feb 6, 2026	12.00	12.49	11.50	11.62	11.62	-1.78%	536,188,800
Feb 5, 2026	10.80	11.83	10.77	11.83	11.83	10.05%	234,941,900
Feb 4, 2026	10.40	11.35	10.26	10.75	10.75	2.87%	310,851,000
Feb 3, 2026	10.11	10.48	10.01	10.45	10.45	3.98%	213,346,800
Feb 2, 2026	10.30	10.54	10.00	10.05	10.05	-2.90%	221,129,800
Jan 30, 2026	10.46	10.92	10.31	10.35	10.35	-2.08%	272,720,500
Jan 29, 2026	11.14	11.15	10.41	10.57	10.57	-5.12%	375,939,700
Jan 28, 2026	10.69	11.50	10.68	11.14	11.14	4.31%	473,982,600
Jan 27, 2026	9.91	10.68	9.83	10.68	10.68	9.99%	264,288,600
Jan 26, 2026	10.79	10.82	9.71	9.71	9.71	-9.93%	388,478,000
Jan 23, 2026	9.83	10.78	9.83	10.78	10.78	10.00%	277,633,600
Jan 22, 2026	9.64	9.98	9.46	9.80	9.80	1.24%	328,046,600
Jan 21, 2026	10.21	10.29	9.57	9.68	9.68	-8.94%	461,221,556
Jan 20, 2026	10.62	11.90	10.62	10.63	10.63	-5.85%	491,364,400
Jan 19, 2026	11.29	11.29	11.29	11.29	11.29	-9.97%	30,973,800
Jan 16, 2026	12.54	13.14	12.54	12.54	12.54	-9.98%	132,343,917
Jan 15, 2026	15.24	15.77	13.93	13.93	13.93	-10.01%	330,660,100
Jan 14, 2026	15.00	15.99	14.50	15.48	15.48	0.45%	380,761,400
Jan 13, 2026	15.46	16.60	15.41	15.41	15.41	-0.13%	390,338,600
Jan 12, 2026	14.68	15.58	14.62	15.43	15.43	3.07%	376,475,200
Jan 9, 2026	15.01	15.66	14.82	14.97	14.97	-2.22%	373,527,500
Jan 8, 2026	15.44	15.98	15.30	15.31	15.31	-1.98%	399,686,400