SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.00	19.40	18.73	18.84	-	-3.48%	20,897,104
Apr 1, 2026	19.39	19.61	19.23	19.52	19.52	3.12%	36,039,393
Mar 31, 2026	19.31	19.68	18.90	18.93	18.93	-2.22%	32,818,760
Mar 30, 2026	19.20	19.40	18.84	19.36	19.36	-1.27%	41,698,640
Mar 27, 2026	19.00	19.78	18.91	19.61	19.61	0.93%	38,391,626
Mar 26, 2026	20.05	20.23	19.33	19.43	19.43	-3.57%	40,499,320
Mar 25, 2026	20.30	20.65	19.90	20.15	20.15	0.25%	54,180,810
Mar 24, 2026	19.88	20.16	19.10	20.10	20.10	2.66%	60,779,080
Mar 23, 2026	20.60	20.80	19.40	19.58	19.58	-8.03%	78,832,980
Mar 20, 2026	22.36	22.58	21.16	21.29	21.29	-5.50%	66,426,195
Mar 19, 2026	21.86	22.93	21.40	22.53	22.53	0.13%	92,130,238
Mar 18, 2026	22.65	22.98	22.08	22.50	22.50	0.45%	91,593,920
Mar 17, 2026	22.09	22.88	21.31	22.40	22.40	2.05%	102,163,700
Mar 16, 2026	21.70	22.02	21.17	21.95	21.95	1.15%	50,988,970
Mar 13, 2026	22.24	22.38	21.59	21.70	21.70	-3.56%	62,184,850
Mar 12, 2026	23.40	23.50	21.93	22.50	22.50	-3.85%	85,213,000
Mar 11, 2026	23.75	24.44	23.30	23.40	23.40	-2.05%	82,329,440
Mar 10, 2026	23.56	24.08	23.30	23.89	23.89	3.82%	85,382,525
Mar 9, 2026	23.39	23.50	22.12	23.01	23.01	-3.12%	83,095,240
Mar 6, 2026	23.75	24.10	22.83	23.75	23.75	-	70,297,160
Mar 5, 2026	24.57	24.57	23.45	23.75	23.75	-0.63%	91,211,796
Mar 4, 2026	23.13	24.70	23.09	23.90	23.90	0.21%	111,839,400
Mar 3, 2026	26.45	26.45	23.85	23.85	23.85	-10.00%	162,705,100
Mar 2, 2026	25.41	27.50	25.41	26.50	26.50	1.92%	187,966,600
Feb 27, 2026	25.50	26.75	25.15	26.00	26.00	1.05%	170,523,500
Feb 26, 2026	25.33	26.57	24.71	25.73	25.73	-0.04%	237,310,900
Feb 25, 2026	25.04	25.74	24.71	25.74	25.74	10.00%	173,665,100
Feb 24, 2026	23.40	23.40	23.40	23.40	23.40	10.01%	27,350,778
Feb 13, 2026	22.30	22.35	21.26	21.27	21.27	-5.59%	58,705,360
Feb 12, 2026	21.14	22.90	20.80	22.53	22.53	6.98%	92,297,830
Feb 11, 2026	21.24	22.00	21.00	21.06	21.06	-0.85%	57,792,840
Feb 10, 2026	21.20	21.89	21.14	21.24	21.24	0.66%	68,748,320
Feb 9, 2026	21.43	21.59	20.68	21.10	21.10	-0.85%	73,096,470
Feb 6, 2026	21.93	22.30	21.21	21.28	21.28	-6.63%	94,716,547
Feb 5, 2026	20.50	22.79	20.44	22.79	22.79	9.99%	99,486,250
Feb 4, 2026	19.82	20.75	19.79	20.72	20.72	3.60%	47,829,310
Feb 3, 2026	19.60	20.07	19.30	20.00	20.00	3.25%	36,321,100
Feb 2, 2026	20.29	20.56	19.33	19.37	19.37	-5.51%	42,311,100
Jan 30, 2026	21.00	21.19	19.61	20.50	20.50	-3.26%	65,249,260
Jan 29, 2026	21.44	22.22	21.12	21.19	21.19	-1.12%	77,040,800
Jan 28, 2026	21.64	21.85	21.07	21.43	21.43	1.90%	67,996,730
Jan 27, 2026	20.62	21.48	20.10	21.03	21.03	1.94%	61,040,815
Jan 26, 2026	20.88	21.24	20.43	20.63	20.63	-1.20%	52,453,027
Jan 23, 2026	20.83	21.21	20.54	20.88	20.88	1.02%	62,515,480
Jan 22, 2026	20.91	21.05	20.14	20.67	20.67	0.49%	65,605,220
Jan 21, 2026	20.18	21.12	19.99	20.57	20.57	1.88%	73,805,540
Jan 20, 2026	19.93	20.93	19.93	20.19	20.19	1.36%	74,205,860
Jan 19, 2026	19.80	20.62	19.70	19.92	19.92	5.73%	105,049,200
Jan 16, 2026	17.69	19.33	17.59	18.84	18.84	6.80%	82,279,610
Jan 15, 2026	17.52	17.70	17.30	17.64	17.64	1.32%	26,095,390