SHE:000672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.40	14.15	13.03	14.00	14.00	6.14%	29,302,080
Apr 29, 2026	12.66	13.50	12.60	13.19	13.19	3.94%	25,397,600
Apr 28, 2026	13.32	13.33	12.53	12.69	12.69	-8.57%	36,059,410
Apr 27, 2026	13.70	14.08	13.69	13.88	13.88	1.39%	14,771,340
Apr 24, 2026	13.45	13.75	13.41	13.69	13.69	2.24%	14,739,330
Apr 23, 2026	13.76	13.83	13.27	13.39	13.39	-2.76%	14,326,090
Apr 22, 2026	13.33	13.82	13.20	13.77	13.77	3.38%	14,653,046
Apr 21, 2026	13.75	13.77	13.15	13.32	13.32	-2.49%	15,389,260
Apr 20, 2026	13.48	13.75	13.32	13.66	13.66	1.19%	9,095,443
Apr 17, 2026	13.36	13.54	13.32	13.50	13.50	0.07%	6,832,560
Apr 16, 2026	13.27	13.51	13.23	13.49	13.49	1.89%	8,204,760
Apr 15, 2026	13.38	13.44	13.18	13.24	13.24	-0.75%	7,747,764
Apr 14, 2026	13.22	13.39	12.94	13.34	13.34	1.68%	10,661,400
Apr 13, 2026	13.30	13.42	13.10	13.12	13.12	-2.02%	11,741,540
Apr 10, 2026	13.49	13.63	13.33	13.39	13.39	-	9,828,881
Apr 9, 2026	13.40	13.58	13.32	13.39	13.39	-1.47%	10,893,420
Apr 8, 2026	12.95	13.62	12.90	13.59	13.59	6.84%	16,233,620
Apr 7, 2026	12.65	12.89	12.60	12.72	12.72	0.47%	6,635,411
Apr 3, 2026	13.01	13.03	12.60	12.66	12.66	-2.24%	6,207,001
Apr 2, 2026	13.00	13.09	12.88	12.95	12.95	-1.15%	7,632,300
Apr 1, 2026	13.14	13.23	12.94	13.10	13.10	1.63%	11,722,610
Mar 31, 2026	13.12	13.50	12.85	12.89	12.89	-1.00%	10,968,200
Mar 30, 2026	12.46	13.08	12.42	13.02	13.02	2.92%	15,657,350
Mar 27, 2026	12.36	12.70	12.29	12.65	12.65	1.36%	7,109,595
Mar 26, 2026	12.64	12.73	12.40	12.48	12.48	-1.34%	8,220,060
Mar 25, 2026	12.55	12.71	12.47	12.65	12.65	1.52%	11,557,870
Mar 24, 2026	12.47	12.53	12.19	12.46	12.46	1.63%	10,810,480
Mar 23, 2026	12.60	12.71	12.18	12.26	12.26	-4.96%	18,488,546
Mar 20, 2026	13.21	13.25	12.88	12.90	12.90	-1.98%	15,540,190
Mar 19, 2026	13.95	13.99	13.11	13.16	13.16	-6.73%	25,553,220
Mar 18, 2026	14.05	14.17	13.74	14.11	14.11	2.25%	16,720,290
Mar 17, 2026	14.11	14.64	13.80	13.80	13.80	-0.22%	27,837,540
Mar 16, 2026	13.92	14.16	13.55	13.83	13.83	-0.79%	16,885,261
Mar 13, 2026	13.98	14.38	13.91	13.94	13.94	-0.29%	14,592,150
Mar 12, 2026	14.19	14.19	13.78	13.98	13.98	-1.34%	12,974,410
Mar 11, 2026	14.21	14.31	14.06	14.17	14.17	-0.21%	15,073,260
Mar 10, 2026	14.16	14.34	14.13	14.20	14.20	1.43%	11,933,811
Mar 9, 2026	14.20	14.38	13.65	14.00	14.00	-3.78%	20,770,340
Mar 6, 2026	14.36	14.70	14.21	14.55	14.55	0.90%	14,116,220
Mar 5, 2026	14.88	14.93	14.27	14.42	14.42	-1.57%	17,252,452
Mar 4, 2026	14.19	14.87	14.19	14.65	14.65	1.88%	23,026,883
Mar 3, 2026	14.35	14.77	14.28	14.38	14.38	-0.07%	27,266,700
Mar 2, 2026	13.87	14.62	13.81	14.39	14.39	2.13%	29,947,110
Feb 27, 2026	14.88	14.99	14.00	14.09	14.09	-5.75%	39,746,830
Feb 26, 2026	15.60	15.60	14.70	14.95	14.95	-4.66%	36,153,800
Feb 25, 2026	15.33	16.10	14.86	15.68	15.68	2.62%	39,271,755
Feb 24, 2026	16.09	16.11	15.10	15.28	15.28	-3.29%	31,811,430
Feb 13, 2026	15.43	15.91	15.35	15.80	15.80	1.41%	27,840,180
Feb 12, 2026	14.99	15.75	14.99	15.58	15.58	3.80%	26,720,276
Feb 11, 2026	14.74	15.57	14.56	15.01	15.01	3.09%	36,016,140