SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.07	13.35	12.95	13.32	13.32	1.76%	12,023,300
Feb 26, 2026	13.34	13.38	12.91	13.09	13.09	-1.36%	11,249,510
Feb 25, 2026	12.87	13.29	12.82	13.27	13.27	3.11%	13,150,900
Feb 24, 2026	12.77	12.94	12.69	12.87	12.87	1.26%	7,278,436
Feb 13, 2026	12.46	12.79	12.46	12.71	12.71	1.68%	6,956,201
Feb 12, 2026	12.83	12.83	12.47	12.50	12.50	-1.96%	6,136,401
Feb 11, 2026	12.70	12.80	12.56	12.75	12.75	0.55%	5,488,700
Feb 10, 2026	12.78	12.85	12.67	12.68	12.68	-1.17%	5,777,600
Feb 9, 2026	12.80	12.96	12.69	12.83	12.83	0.39%	10,216,800
Feb 6, 2026	12.40	12.88	12.31	12.78	12.78	2.24%	11,491,500
Feb 5, 2026	12.47	12.70	12.38	12.50	12.50	0.08%	7,660,000
Feb 4, 2026	12.17	12.55	12.06	12.49	12.49	2.80%	10,413,600
Feb 3, 2026	12.20	12.31	12.03	12.15	12.15	0.66%	7,184,100
Feb 2, 2026	12.36	12.48	12.02	12.07	12.07	-2.19%	7,864,800
Jan 30, 2026	12.40	12.54	12.24	12.34	12.34	-1.12%	7,881,200
Jan 29, 2026	12.30	12.86	12.22	12.48	12.48	0.89%	14,080,200
Jan 28, 2026	12.70	12.72	12.35	12.37	12.37	-2.68%	7,626,500
Jan 27, 2026	12.64	12.74	12.11	12.71	12.71	0.63%	12,374,300
Jan 26, 2026	12.88	12.98	12.53	12.63	12.63	-1.79%	10,351,305
Jan 23, 2026	12.40	13.05	12.35	12.86	12.86	3.29%	15,911,200
Jan 22, 2026	12.70	12.79	12.38	12.45	12.45	0.32%	9,864,600
Jan 21, 2026	12.28	12.42	12.15	12.41	12.41	0.65%	8,543,600
Jan 20, 2026	12.70	12.70	12.26	12.33	12.33	-2.91%	11,492,045
Jan 19, 2026	12.25	12.86	12.14	12.70	12.70	-0.63%	11,934,030
Jan 16, 2026	13.15	13.19	12.76	12.78	12.78	-2.74%	14,543,301
Jan 15, 2026	12.99	13.40	12.90	13.14	13.14	0.46%	15,071,400
Jan 14, 2026	13.49	13.54	12.94	13.08	13.08	-2.97%	25,802,580
Jan 13, 2026	13.39	13.75	13.20	13.48	13.48	0.67%	27,117,270
Jan 12, 2026	13.60	13.62	13.31	13.39	13.39	-1.76%	22,176,765
Jan 9, 2026	13.83	13.90	13.42	13.63	13.63	-0.44%	24,726,400
Jan 8, 2026	13.85	13.98	13.56	13.69	13.69	0.22%	19,259,210
Jan 7, 2026	14.11	14.36	13.63	13.66	13.66	-3.53%	41,312,200
Jan 6, 2026	13.70	14.16	13.50	14.16	14.16	10.02%	40,590,770
Jan 5, 2026	12.70	12.92	12.65	12.87	12.87	1.26%	12,608,770
Dec 31, 2025	13.04	13.10	12.70	12.71	12.71	-2.46%	15,478,452
Dec 30, 2025	13.34	13.39	12.84	13.03	13.03	-2.18%	20,988,893
Dec 29, 2025	14.16	14.19	13.27	13.32	13.32	-4.86%	29,964,510
Dec 26, 2025	13.58	14.49	13.37	14.00	14.00	3.17%	44,904,040
Dec 25, 2025	13.08	13.90	12.80	13.57	13.57	3.75%	45,191,810
Dec 24, 2025	13.50	13.50	12.89	13.08	13.08	-3.82%	44,049,320
Dec 23, 2025	12.43	13.60	12.22	13.60	13.60	10.03%	37,180,390
Dec 22, 2025	12.31	12.43	12.21	12.36	12.36	0.16%	9,578,700
Dec 19, 2025	12.17	12.46	12.12	12.34	12.34	1.40%	13,139,540
Dec 18, 2025	12.41	12.52	12.15	12.17	12.17	-3.95%	14,873,740
Dec 17, 2025	12.18	12.73	11.99	12.67	12.67	3.68%	19,812,840
Dec 16, 2025	12.74	12.77	12.17	12.22	12.22	-4.08%	14,737,900
Dec 15, 2025	12.67	12.88	12.46	12.74	12.74	0.31%	11,995,100
Dec 12, 2025	12.99	13.02	12.65	12.70	12.70	-2.53%	15,407,500
Dec 11, 2025	13.37	13.44	12.98	13.03	13.03	-2.54%	16,667,900
Dec 10, 2025	13.52	13.80	13.28	13.37	13.37	-0.89%	21,189,400