SHE:000625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.68	9.68	9.52	9.53	9.53	-1.65%	80,847,600
Apr 29, 2026	9.69	9.71	9.65	9.69	9.69	-0.41%	61,875,640
Apr 28, 2026	9.70	9.82	9.66	9.73	9.73	-1.02%	65,954,730
Apr 27, 2026	9.89	9.91	9.82	9.83	9.83	-0.81%	60,535,830
Apr 24, 2026	9.98	9.99	9.90	9.91	9.91	-1.00%	67,751,530
Apr 23, 2026	9.96	10.14	9.96	10.01	10.01	0.10%	83,967,120
Apr 22, 2026	9.97	10.19	9.90	10.00	10.00	0.40%	115,327,000
Apr 21, 2026	10.02	10.03	9.95	9.96	9.96	-0.80%	56,824,220
Apr 20, 2026	10.06	10.13	10.02	10.04	10.04	-0.20%	71,858,730
Apr 17, 2026	10.12	10.15	10.03	10.06	10.06	-0.89%	72,104,030
Apr 16, 2026	10.03	10.33	10.03	10.15	10.15	1.10%	121,600,700
Apr 15, 2026	10.11	10.13	10.03	10.04	10.04	-0.69%	33,445,340
Apr 14, 2026	10.13	10.15	10.06	10.11	10.11	0.10%	36,756,200
Apr 13, 2026	10.04	10.12	10.02	10.10	10.10	-0.20%	46,072,150
Apr 10, 2026	10.01	10.22	10.01	10.12	10.12	1.00%	65,824,890
Apr 9, 2026	10.09	10.11	10.01	10.02	10.02	-1.28%	44,650,920
Apr 8, 2026	10.05	10.15	10.03	10.15	10.15	1.70%	66,911,180
Apr 7, 2026	10.01	10.02	9.92	9.98	9.98	-0.50%	33,197,580
Apr 3, 2026	10.04	10.14	9.99	10.03	10.03	0.50%	45,889,850
Apr 2, 2026	10.03	10.09	9.96	9.98	9.98	-0.50%	43,593,890
Apr 1, 2026	10.10	10.11	9.99	10.03	10.03	0.30%	43,206,620
Mar 31, 2026	9.96	10.19	9.96	10.00	10.00	0.50%	64,090,050
Mar 30, 2026	9.90	9.98	9.88	9.95	9.95	-0.60%	39,437,403
Mar 27, 2026	9.92	10.03	9.90	10.01	10.01	0.10%	40,342,820
Mar 26, 2026	10.12	10.16	9.99	10.00	10.00	-1.38%	51,936,370
Mar 25, 2026	10.11	10.17	10.08	10.14	10.14	-	57,836,800
Mar 24, 2026	10.14	10.17	9.96	10.14	10.14	1.00%	54,109,279
Mar 23, 2026	10.22	10.34	10.01	10.04	10.04	-3.37%	80,926,860
Mar 20, 2026	10.62	10.67	10.38	10.39	10.39	-2.17%	64,965,290
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