SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.67	18.73	18.47	18.58	18.58	-0.43%	9,875,038
Mar 17, 2026	18.59	19.12	18.58	18.66	18.66	0.65%	16,805,630
Mar 16, 2026	18.70	18.74	18.44	18.54	18.54	-0.86%	8,873,665
Mar 13, 2026	18.81	18.88	18.65	18.70	18.70	-0.69%	8,058,695
Mar 12, 2026	18.71	18.87	18.67	18.83	18.83	0.59%	9,115,290
Mar 11, 2026	18.65	18.75	18.55	18.72	18.72	0.38%	7,580,764
Mar 10, 2026	18.52	18.66	18.50	18.65	18.65	1.58%	9,279,722
Mar 9, 2026	18.53	18.53	18.26	18.36	18.36	-1.87%	13,708,320
Mar 6, 2026	18.42	18.76	18.37	18.71	18.71	1.30%	10,147,762
Mar 5, 2026	18.65	18.73	18.41	18.47	18.47	-0.22%	10,742,760
Mar 4, 2026	18.60	18.71	18.42	18.51	18.51	-0.80%	16,201,170
Mar 3, 2026	18.86	19.02	18.63	18.66	18.66	-0.96%	23,876,100
Mar 2, 2026	18.89	18.90	18.54	18.84	18.84	-1.00%	19,331,070
Feb 27, 2026	18.83	19.03	18.77	19.03	19.03	1.06%	10,280,380
Feb 26, 2026	18.88	18.94	18.73	18.83	18.83	-0.16%	10,782,050
Feb 25, 2026	18.70	19.08	18.68	18.86	18.86	1.02%	14,365,496
Feb 24, 2026	18.52	18.71	18.51	18.67	18.67	1.25%	11,413,980
Feb 13, 2026	18.82	18.83	18.41	18.44	18.44	-1.97%	15,524,750
Feb 12, 2026	18.89	18.89	18.74	18.81	18.81	-0.48%	9,549,974
Feb 11, 2026	18.94	18.99	18.89	18.90	18.90	-0.11%	8,962,021
Feb 10, 2026	19.05	19.08	18.92	18.92	18.92	-0.79%	10,081,540
Feb 9, 2026	19.01	19.15	18.97	19.07	19.07	0.79%	12,239,090
Feb 6, 2026	19.14	19.22	18.92	18.92	18.92	-0.11%	18,141,080
Feb 5, 2026	18.99	19.12	18.78	18.94	18.94	-0.73%	14,467,990
Feb 4, 2026	18.89	19.08	18.76	19.08	19.08	1.11%	17,218,631
Feb 3, 2026	19.10	19.14	18.66	18.87	18.87	-0.05%	22,377,260
Feb 2, 2026	19.80	19.80	18.83	18.88	18.88	-7.63%	50,479,820
Jan 30, 2026	20.70	20.77	20.12	20.44	20.44	-1.68%	19,052,310
Jan 29, 2026	20.60	20.87	20.39	20.79	20.79	0.39%	23,354,640
Jan 28, 2026	20.50	20.83	20.40	20.71	20.71	1.07%	18,328,080
Jan 27, 2026	20.70	20.72	20.19	20.49	20.49	-1.25%	18,239,730
Jan 26, 2026	20.54	20.90	20.52	20.75	20.75	1.12%	21,335,740
Jan 23, 2026	20.45	20.57	20.40	20.52	20.52	0.34%	12,928,950
Jan 22, 2026	20.45	20.56	20.38	20.45	20.45	0.29%	10,037,690
Jan 21, 2026	20.33	20.52	20.31	20.39	20.39	-0.05%	12,741,020
Jan 20, 2026	20.21	20.45	20.20	20.40	20.40	0.94%	13,692,590
Jan 19, 2026	20.05	20.25	20.00	20.21	20.21	0.60%	10,524,610
Jan 16, 2026	20.27	20.37	20.05	20.09	20.09	-0.35%	14,338,333
Jan 15, 2026	20.10	20.35	20.08	20.16	20.16	-0.15%	12,514,562
Jan 14, 2026	20.27	20.72	20.02	20.19	20.19	-0.54%	26,151,950
Jan 13, 2026	20.36	20.62	20.26	20.30	20.30	-0.15%	22,154,730
Jan 12, 2026	20.25	20.36	20.06	20.33	20.33	0.59%	21,552,470
Jan 9, 2026	20.03	20.30	20.03	20.21	20.21	0.85%	14,782,637
Jan 8, 2026	20.49	20.52	19.99	20.04	20.04	-2.48%	20,598,727
Jan 7, 2026	20.85	20.93	20.46	20.55	20.55	-1.53%	18,022,735
Jan 6, 2026	20.08	20.93	19.98	20.87	20.87	3.93%	28,511,590
Jan 5, 2026	19.54	20.08	19.54	20.08	20.08	2.82%	21,370,030
Dec 31, 2025	19.66	19.85	19.49	19.53	19.53	-0.46%	9,997,129
Dec 30, 2025	19.62	19.79	19.53	19.62	19.62	-	8,543,350
Dec 29, 2025	19.83	19.89	19.58	19.62	19.62	-1.01%	9,704,307