SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.73	10.75	10.61	10.62	10.62	-1.39%	47,865,851
Mar 18, 2026	10.82	10.84	10.73	10.77	10.77	-0.65%	43,995,340
Mar 17, 2026	10.86	10.93	10.82	10.84	10.84	-0.09%	51,874,855
Mar 16, 2026	10.80	10.86	10.74	10.85	10.85	0.28%	46,018,800
Mar 13, 2026	10.81	10.88	10.79	10.82	10.82	-0.18%	47,130,693
Mar 12, 2026	10.86	10.88	10.81	10.84	10.84	-0.46%	37,338,450
Mar 11, 2026	10.81	10.93	10.79	10.89	10.89	0.74%	59,578,750
Mar 10, 2026	10.80	10.83	10.79	10.81	10.81	0.28%	35,932,721
Mar 9, 2026	10.80	10.84	10.72	10.78	10.78	-0.83%	58,276,547
Mar 6, 2026	10.82	10.88	10.76	10.87	10.87	0.28%	40,031,400
Mar 5, 2026	10.86	10.90	10.82	10.84	10.84	0.09%	44,623,320
Mar 4, 2026	10.86	10.89	10.79	10.83	10.83	-1.37%	60,675,960
Mar 3, 2026	11.12	11.22	10.97	10.98	10.98	0.92%	109,718,300
Mar 2, 2026	10.99	10.99	10.85	10.88	10.88	-1.63%	78,511,040
Feb 27, 2026	11.03	11.09	11.03	11.06	11.06	0.09%	44,727,870
Feb 26, 2026	11.07	11.09	11.03	11.05	11.05	-0.18%	42,646,527
Feb 25, 2026	11.16	11.24	11.05	11.07	11.07	-0.98%	86,593,200
Feb 24, 2026	11.10	11.23	11.07	11.18	11.18	1.27%	46,986,870
Feb 13, 2026	11.10	11.15	11.04	11.04	11.04	-0.72%	42,289,534
Feb 12, 2026	11.20	11.20	11.11	11.12	11.12	-0.54%	38,972,830
Feb 11, 2026	11.21	11.24	11.18	11.18	11.18	-0.36%	32,376,280
Feb 10, 2026	11.22	11.26	11.18	11.22	11.22	-	37,400,590
Feb 9, 2026	11.22	11.25	11.20	11.22	11.22	0.27%	34,085,698
Feb 6, 2026	11.28	11.29	11.18	11.19	11.19	-0.71%	38,521,540
Feb 5, 2026	11.20	11.30	11.16	11.27	11.27	1.26%	75,832,950
Feb 4, 2026	11.03	11.15	11.01	11.13	11.13	0.54%	52,118,790
Feb 3, 2026	11.03	11.09	11.01	11.07	11.07	0.54%	40,136,530
Feb 2, 2026	11.08	11.16	11.00	11.01	11.01	-0.99%	59,599,880
Jan 30, 2026	11.30	11.31	11.11	11.12	11.12	-2.28%	96,880,180
Jan 29, 2026	11.25	11.40	11.11	11.38	11.38	0.80%	102,677,700
Jan 28, 2026	11.45	11.46	11.26	11.29	11.29	-1.57%	101,561,900
Jan 27, 2026	11.57	11.57	11.45	11.47	11.47	-0.86%	65,184,461
Jan 26, 2026	11.70	11.70	11.57	11.57	11.57	-1.11%	75,205,240
Jan 23, 2026	11.61	11.76	11.60	11.70	11.70	0.78%	90,819,458
Jan 22, 2026	11.63	11.65	11.60	11.61	11.61	-0.09%	49,006,180
Jan 21, 2026	11.65	11.65	11.60	11.62	11.62	-0.43%	50,398,960
Jan 20, 2026	11.67	11.72	11.63	11.67	11.67	-0.17%	54,412,600
Jan 19, 2026	11.69	11.72	11.66	11.69	11.69	-	47,431,990
Jan 16, 2026	11.76	11.78	11.66	11.69	11.69	-0.26%	63,944,380
Jan 15, 2026	11.75	11.81	11.70	11.72	11.72	-0.26%	57,890,835
Jan 14, 2026	11.79	11.85	11.71	11.75	11.75	-0.59%	102,959,337
Jan 13, 2026	11.94	11.97	11.80	11.82	11.82	-1.09%	95,838,730
Jan 12, 2026	11.86	11.95	11.83	11.95	11.95	0.84%	103,976,300
Jan 9, 2026	11.83	11.91	11.81	11.85	11.85	-0.08%	70,048,440
Jan 8, 2026	11.83	11.88	11.78	11.86	11.86	0.08%	54,460,584
Jan 7, 2026	11.96	11.97	11.83	11.85	11.85	-1.00%	74,631,121
Jan 6, 2026	11.80	12.00	11.79	11.97	11.97	1.18%	93,779,229
Jan 5, 2026	11.86	11.86	11.77	11.83	11.83	-0.25%	67,215,335
Dec 31, 2025	11.95	12.02	11.86	11.86	11.86	-0.34%	57,107,710
Dec 30, 2025	11.86	12.05	11.84	11.90	11.90	-	64,644,520