SHE:000678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.79	12.99	12.75	12.94	12.94	2.29%	9,647,369
Mar 9, 2026	12.65	12.71	12.44	12.65	12.65	-1.40%	8,402,245
Mar 6, 2026	12.65	12.87	12.57	12.83	12.83	1.34%	7,786,784
Mar 5, 2026	12.65	12.78	12.60	12.66	12.66	0.96%	7,398,340
Mar 4, 2026	12.34	12.59	12.13	12.54	12.54	1.37%	9,748,918
Mar 3, 2026	13.05	13.15	12.34	12.37	12.37	-5.28%	14,628,960
Mar 2, 2026	13.45	13.48	13.03	13.06	13.06	-4.18%	15,939,600
Feb 27, 2026	13.72	13.72	13.59	13.63	13.63	-0.80%	7,715,816
Feb 26, 2026	13.85	13.85	13.66	13.74	13.74	-0.43%	7,350,241
Feb 25, 2026	13.76	13.84	13.63	13.80	13.80	0.29%	7,784,000
Feb 24, 2026	13.87	13.91	13.61	13.76	13.76	0.95%	10,178,030
Feb 13, 2026	13.44	13.79	13.42	13.63	13.63	1.04%	10,019,890
Feb 12, 2026	13.61	13.68	13.49	13.49	13.49	-0.81%	8,187,829
Feb 11, 2026	13.72	13.77	13.60	13.60	13.60	-1.73%	8,028,600
Feb 10, 2026	13.61	13.94	13.53	13.84	13.84	1.69%	14,091,990
Feb 9, 2026	13.60	13.72	13.56	13.61	13.61	0.89%	10,143,350
Feb 6, 2026	13.32	13.62	13.25	13.49	13.49	0.67%	9,385,607
Feb 5, 2026	13.79	13.79	13.40	13.40	13.40	-2.97%	11,175,195
Feb 4, 2026	13.88	13.94	13.74	13.81	13.81	-1.22%	9,460,684
Feb 3, 2026	13.94	14.07	13.81	13.98	13.98	0.36%	9,952,533
Feb 2, 2026	13.90	14.30	13.82	13.93	13.93	-1.83%	11,479,050
Jan 30, 2026	13.75	14.35	13.68	14.19	14.19	2.75%	16,654,770
Jan 29, 2026	14.08	14.16	13.72	13.81	13.81	-1.92%	13,787,320
Jan 28, 2026	14.19	14.30	14.01	14.08	14.08	-1.19%	10,986,000
Jan 27, 2026	14.45	14.51	14.00	14.25	14.25	-2.06%	17,195,500
Jan 26, 2026	15.01	15.04	14.38	14.55	14.55	-3.58%	24,427,808
Jan 23, 2026	14.93	15.25	14.86	15.09	15.09	1.00%	23,873,360
Jan 22, 2026	14.89	15.07	14.78	14.94	14.94	1.15%	20,696,560
Jan 21, 2026	14.70	14.91	14.52	14.77	14.77	-0.47%	14,382,460
Jan 20, 2026	14.90	15.15	14.74	14.84	14.84	-1.40%	19,244,450
Jan 19, 2026	14.97	15.20	14.84	15.05	15.05	0.74%	23,324,240
Jan 16, 2026	14.63	15.07	14.63	14.94	14.94	2.12%	30,609,409
Jan 15, 2026	15.07	15.12	14.51	14.63	14.63	-2.34%	29,699,550
Jan 14, 2026	14.99	15.38	14.69	14.98	14.98	-0.47%	40,634,146
Jan 13, 2026	15.70	15.94	15.00	15.05	15.05	-4.87%	48,736,110
Jan 12, 2026	15.81	15.90	15.54	15.82	15.82	1.54%	52,768,320
Jan 9, 2026	16.12	16.12	15.53	15.58	15.58	-1.83%	70,439,318
Jan 8, 2026	15.03	16.50	14.90	15.87	15.87	5.80%	105,664,800
Jan 7, 2026	15.27	15.35	14.87	15.00	15.00	-2.72%	41,980,260
Jan 6, 2026	14.92	15.59	14.80	15.42	15.42	2.66%	55,848,050
Jan 5, 2026	14.85	15.18	14.68	15.02	15.02	-0.07%	35,089,390
Dec 31, 2025	15.30	15.30	14.85	15.03	15.03	-2.66%	46,063,530
Dec 30, 2025	14.43	15.80	14.31	15.44	15.44	5.32%	75,364,020
Dec 29, 2025	14.95	15.11	14.59	14.66	14.66	1.31%	49,669,299
Dec 26, 2025	14.60	14.79	14.22	14.47	14.47	-2.10%	37,537,930
Dec 25, 2025	14.26	14.87	14.26	14.78	14.78	3.72%	48,909,041
Dec 24, 2025	14.10	14.29	13.96	14.25	14.25	0.14%	24,176,774
Dec 23, 2025	14.60	14.69	14.13	14.23	14.23	-4.18%	40,289,850
Dec 22, 2025	14.58	15.22	14.38	14.85	14.85	2.34%	56,322,880
Dec 19, 2025	14.04	15.30	14.04	14.51	14.51	3.94%	57,563,360