SHE:000695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	12.87	12.87	11.61	11.73	11.73	-8.86%	26,498,800
Apr 2, 2026	13.00	13.87	12.76	12.87	12.87	-1.08%	29,401,600
Apr 1, 2026	13.71	13.76	12.74	13.01	13.01	-1.96%	27,734,700
Mar 31, 2026	13.98	14.02	13.27	13.27	13.27	-5.08%	21,009,100
Mar 30, 2026	14.54	14.80	13.87	13.98	13.98	-2.17%	34,320,500
Mar 27, 2026	12.93	14.29	12.85	14.29	14.29	10.01%	29,887,600
Mar 26, 2026	12.77	13.43	12.70	12.99	12.99	0.78%	18,389,900
Mar 25, 2026	13.20	13.26	12.79	12.89	12.89	-2.42%	16,994,700
Mar 24, 2026	12.90	13.21	12.40	13.21	13.21	3.93%	13,878,400
Mar 23, 2026	12.91	13.54	12.54	12.71	12.71	-2.83%	17,673,800
Mar 20, 2026	13.39	13.74	13.04	13.08	13.08	-2.46%	14,726,700
Mar 19, 2026	13.91	14.02	13.34	13.41	13.41	-3.87%	11,970,600
Mar 18, 2026	14.35	14.50	13.77	13.95	13.95	-2.52%	18,051,902
Mar 17, 2026	15.28	15.36	14.30	14.31	14.31	-6.47%	24,643,390
Mar 16, 2026	15.10	15.50	14.70	15.30	15.30	6.03%	40,508,898
Mar 13, 2026	13.85	15.15	13.83	14.43	14.43	4.19%	39,276,230
Mar 12, 2026	13.67	13.88	13.40	13.85	13.85	1.84%	18,352,300
Mar 11, 2026	13.62	13.83	13.51	13.60	13.60	-0.15%	13,880,500
Mar 10, 2026	13.60	13.89	13.39	13.62	13.62	0.74%	15,104,700
Mar 9, 2026	13.35	13.66	13.10	13.52	13.52	1.65%	16,024,660
Mar 6, 2026	12.91	13.45	12.89	13.30	13.30	2.39%	11,550,800
Mar 5, 2026	12.77	13.14	12.77	12.99	12.99	3.75%	11,632,800
Mar 4, 2026	12.55	12.73	12.36	12.52	12.52	-0.71%	8,460,200
Mar 3, 2026	13.05	13.19	12.60	12.61	12.61	-2.70%	11,054,820
Mar 2, 2026	13.19	13.33	12.95	12.96	12.96	-2.70%	10,007,900
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