SHE:000678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.01	12.16	11.93	12.05	12.05	-0.33%	10,554,187
Apr 21, 2026	12.40	12.40	12.01	12.09	12.09	-2.74%	14,562,570
Apr 20, 2026	12.31	12.46	12.08	12.43	12.43	1.30%	12,819,078
Apr 17, 2026	12.52	12.62	12.25	12.27	12.27	-2.77%	17,193,510
Apr 16, 2026	12.74	12.79	12.53	12.62	12.62	0.16%	11,662,900
Apr 15, 2026	12.80	12.90	12.52	12.60	12.60	-2.63%	17,901,560
Apr 14, 2026	12.75	13.18	12.36	12.94	12.94	2.05%	31,397,935
Apr 13, 2026	12.85	12.87	12.55	12.68	12.68	-2.54%	18,744,312
Apr 10, 2026	12.95	13.28	12.84	13.01	13.01	-	27,106,030
Apr 9, 2026	13.20	13.54	12.88	13.01	13.01	-4.83%	34,273,600
Apr 8, 2026	13.55	14.44	13.30	13.67	13.67	0.51%	57,682,050
Apr 7, 2026	13.02	13.61	12.68	13.60	13.60	3.42%	37,976,670
Apr 3, 2026	12.93	13.30	12.79	13.15	13.15	0.69%	32,726,550
Apr 2, 2026	12.69	13.12	12.58	13.06	13.06	0.69%	28,968,750
Apr 1, 2026	12.80	13.40	12.55	12.97	12.97	2.61%	48,348,140
Mar 31, 2026	11.53	12.64	11.50	12.64	12.64	10.01%	25,075,720
Mar 30, 2026	11.40	11.57	11.29	11.49	11.49	-0.69%	6,635,900
Mar 27, 2026	11.31	11.59	11.31	11.57	11.57	0.09%	7,607,619
Mar 26, 2026	11.67	12.19	11.55	11.56	11.56	-1.45%	13,289,670
Mar 25, 2026	11.66	11.78	11.54	11.73	11.73	0.60%	10,415,500
Mar 24, 2026	11.72	11.94	11.42	11.66	11.66	0.60%	12,986,570
Mar 23, 2026	11.30	12.24	11.22	11.59	11.59	1.22%	23,152,090
Mar 20, 2026	11.79	11.94	11.45	11.45	11.45	-2.88%	7,561,523
Mar 19, 2026	12.09	12.09	11.74	11.79	11.79	-3.44%	8,858,830
Mar 18, 2026	12.26	12.27	11.99	12.21	12.21	0.25%	6,250,141
Mar 17, 2026	12.41	12.48	12.17	12.18	12.18	-1.69%	5,767,673
Mar 16, 2026	12.31	12.41	12.24	12.39	12.39	0.32%	5,349,501
Mar 13, 2026	12.59	12.60	12.33	12.35	12.35	-1.83%	6,627,901
Mar 12, 2026	12.87	12.87	12.58	12.58	12.58	-2.25%	7,012,241
Mar 11, 2026	12.93	13.04	12.83	12.87	12.87	-0.54%	7,367,529
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