SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.54	15.06	14.25	14.95	14.95	1.84%	23,825,400
Mar 5, 2026	14.70	15.07	14.19	14.68	14.68	-3.42%	30,117,970
Mar 4, 2026	15.47	15.80	14.96	15.20	15.20	-8.54%	42,134,840
Mar 3, 2026	15.91	17.00	15.33	16.62	16.62	7.23%	65,980,151
Mar 2, 2026	15.70	15.90	15.21	15.50	15.50	-1.52%	40,278,780
Feb 27, 2026	14.18	15.74	14.18	15.74	15.74	9.99%	35,376,690
Feb 26, 2026	16.45	16.45	14.31	14.31	14.31	-10.00%	49,028,910
Feb 25, 2026	14.48	15.90	14.24	15.90	15.90	10.03%	27,963,790
Feb 24, 2026	14.01	14.60	13.70	14.45	14.45	4.86%	23,290,550
Feb 13, 2026	13.91	14.26	13.75	13.78	13.78	-1.36%	11,590,900
Feb 12, 2026	13.57	14.21	13.43	13.97	13.97	3.02%	16,732,900
Feb 11, 2026	13.84	13.98	13.55	13.56	13.56	-1.74%	12,474,940
Feb 10, 2026	14.15	14.19	13.78	13.80	13.80	-2.75%	14,764,500
Feb 9, 2026	14.36	14.59	14.16	14.19	14.19	-1.18%	11,152,586
Feb 6, 2026	14.15	14.72	14.10	14.36	14.36	0.35%	11,715,000
Feb 5, 2026	14.68	14.69	14.20	14.31	14.31	-2.59%	13,710,860
Feb 4, 2026	14.74	14.94	14.42	14.69	14.69	-1.54%	13,990,420
Feb 3, 2026	14.80	15.01	14.53	14.92	14.92	2.19%	15,410,980
Feb 2, 2026	15.15	15.25	14.53	14.60	14.60	-0.68%	19,814,970
Jan 30, 2026	16.02	16.10	14.56	14.70	14.70	-9.15%	31,407,050
Jan 29, 2026	16.70	16.83	16.12	16.18	16.18	-3.86%	21,649,410
Jan 28, 2026	16.92	17.10	16.21	16.83	16.83	-1.29%	30,012,730
Jan 27, 2026	18.00	18.38	16.70	17.05	17.05	-3.73%	40,283,240
Jan 26, 2026	16.26	17.71	16.12	17.71	17.71	10.00%	45,936,510
Jan 23, 2026	14.70	16.10	14.59	16.10	16.10	9.97%	17,862,370
Jan 22, 2026	14.52	15.02	14.30	14.64	14.64	1.46%	29,490,850
Jan 21, 2026	15.02	15.14	14.29	14.43	14.43	-4.06%	28,878,210
Jan 20, 2026	15.05	15.46	14.81	15.04	15.04	-1.05%	33,994,230
Jan 19, 2026	16.16	16.95	15.13	15.20	15.20	-7.60%	54,955,060
Jan 16, 2026	18.09	18.90	16.45	16.45	16.45	-10.01%	65,617,274
Jan 15, 2026	15.67	18.95	15.67	18.28	18.28	5.00%	81,888,670
Jan 14, 2026	16.41	17.41	16.21	17.41	17.41	9.98%	72,884,760
Jan 13, 2026	15.83	15.83	15.53	15.83	15.83	10.01%	30,838,370
Jan 12, 2026	13.06	14.39	12.94	14.39	14.39	10.02%	34,213,615
Jan 9, 2026	12.31	13.30	12.19	13.08	13.08	8.01%	41,491,820
Jan 8, 2026	11.39	12.13	11.21	12.11	12.11	6.32%	29,939,440
Jan 7, 2026	11.28	11.54	11.19	11.39	11.39	1.15%	14,829,260
Jan 6, 2026	11.02	11.28	10.93	11.26	11.26	2.64%	18,376,600
Jan 5, 2026	11.45	11.45	10.86	10.97	10.97	-2.05%	22,913,380
Dec 31, 2025	11.23	11.38	11.08	11.20	11.20	-0.09%	12,445,462
Dec 30, 2025	11.50	11.55	11.02	11.21	11.21	-4.19%	19,832,960
Dec 29, 2025	11.59	11.98	11.54	11.70	11.70	0.95%	28,113,870
Dec 26, 2025	11.45	11.73	11.27	11.59	11.59	2.11%	32,606,250
Dec 25, 2025	10.33	11.35	10.30	11.35	11.35	9.98%	27,796,200
Dec 24, 2025	10.25	10.38	10.14	10.32	10.32	0.78%	13,435,370
Dec 23, 2025	10.50	10.50	10.00	10.24	10.24	0.79%	17,643,029
Dec 22, 2025	10.34	10.40	10.00	10.16	10.16	-1.07%	11,736,700
Dec 19, 2025	10.02	10.32	10.02	10.27	10.27	2.50%	14,249,380
Dec 18, 2025	10.19	10.19	9.97	10.02	10.02	-1.76%	11,706,230
Dec 17, 2025	10.00	10.29	9.89	10.20	10.20	1.19%	22,450,490