SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.73	12.31	11.73	12.14	-	3.94%	23,803,326
Mar 31, 2026	11.91	12.17	11.67	11.68	11.68	-1.68%	25,035,310
Mar 30, 2026	11.85	11.94	11.56	11.88	11.88	-1.66%	27,505,920
Mar 27, 2026	11.73	12.20	11.62	12.08	12.08	1.43%	25,532,520
Mar 26, 2026	11.93	12.42	11.86	11.91	11.91	0.68%	36,675,645
Mar 25, 2026	11.59	12.04	11.40	11.83	11.83	4.69%	46,018,587
Mar 24, 2026	11.30	11.56	10.91	11.30	11.30	2.63%	42,308,600
Mar 23, 2026	12.09	12.30	10.92	11.01	11.01	-9.23%	62,127,130
Mar 20, 2026	11.68	12.58	11.68	12.13	12.13	4.12%	66,944,280
Mar 19, 2026	11.89	11.94	11.48	11.65	11.65	-3.88%	25,877,590
Mar 18, 2026	11.90	12.13	11.88	12.12	12.12	1.85%	17,886,080
Mar 17, 2026	12.38	12.39	11.89	11.90	11.90	-2.86%	20,978,585
Mar 16, 2026	12.40	12.45	12.04	12.25	12.25	-1.29%	23,307,220
Mar 13, 2026	12.60	12.65	12.33	12.41	12.41	-2.51%	26,556,270
Mar 12, 2026	12.89	13.06	12.70	12.73	12.73	-2.23%	26,575,300
Mar 11, 2026	13.16	13.33	12.90	13.02	13.02	-0.91%	37,532,200
Mar 10, 2026	12.53	13.22	12.45	13.14	13.14	6.22%	55,483,847
Mar 9, 2026	12.50	12.54	12.05	12.37	12.37	-3.66%	40,287,050
Mar 6, 2026	12.80	13.35	12.76	12.84	12.84	-0.47%	44,049,480
Mar 5, 2026	12.93	13.20	12.79	12.90	12.90	2.63%	45,131,860
Mar 4, 2026	12.48	12.85	12.42	12.57	12.57	-1.33%	34,749,590
Mar 3, 2026	13.50	13.55	12.72	12.74	12.74	-4.21%	48,887,320
Mar 2, 2026	13.58	13.77	13.19	13.30	13.30	-4.66%	53,298,817
Feb 27, 2026	14.81	14.81	13.68	13.95	13.95	-5.81%	68,180,470
Feb 26, 2026	14.74	15.03	14.57	14.81	14.81	-	42,108,970
Feb 25, 2026	14.72	15.17	14.26	14.81	14.81	1.09%	44,533,090
Feb 24, 2026	15.50	15.55	14.42	14.65	14.65	-4.25%	59,841,510
Feb 13, 2026	15.58	15.76	15.01	15.30	15.30	-1.03%	52,323,646
Feb 12, 2026	15.00	15.88	14.96	15.46	15.46	3.76%	74,839,510
Feb 11, 2026	15.55	15.69	14.90	14.90	14.90	-5.99%	81,068,770
Feb 10, 2026	15.35	16.12	15.16	15.85	15.85	3.66%	105,344,800
Feb 9, 2026	15.67	15.80	14.96	15.29	15.29	-0.59%	81,519,030
Feb 6, 2026	14.79	16.20	14.53	15.38	15.38	4.34%	119,090,600
Feb 5, 2026	14.70	15.23	14.46	14.74	14.74	-0.07%	72,915,460
Feb 4, 2026	14.79	14.99	14.40	14.75	14.75	-0.34%	59,535,690
Feb 3, 2026	14.58	15.05	14.23	14.80	14.80	3.28%	94,215,410
Feb 2, 2026	13.27	14.74	13.20	14.33	14.33	6.94%	123,221,200
Jan 30, 2026	12.67	13.50	12.45	13.40	13.40	5.68%	58,370,860
Jan 29, 2026	13.28	13.34	12.65	12.68	12.68	-5.02%	57,036,104
Jan 28, 2026	13.50	13.64	13.07	13.35	13.35	-1.48%	42,461,286
Jan 27, 2026	13.27	13.75	13.10	13.55	13.55	0.07%	70,655,950
Jan 26, 2026	15.20	15.65	13.54	13.54	13.54	-9.97%	96,945,430
Jan 23, 2026	14.95	15.26	14.60	15.04	15.04	1.42%	85,751,000
Jan 22, 2026	15.40	15.40	14.63	14.83	14.83	-3.76%	107,303,000
Jan 21, 2026	13.86	15.41	13.75	15.41	15.41	9.99%	80,309,840
Jan 20, 2026	14.53	14.69	13.85	14.01	14.01	-4.24%	68,879,210
Jan 19, 2026	14.30	15.25	13.89	14.63	14.63	2.88%	97,068,020
Jan 16, 2026	13.70	14.55	13.65	14.22	14.22	5.33%	96,106,600
Jan 15, 2026	13.54	14.44	13.39	13.50	13.50	-0.37%	85,371,170
Jan 14, 2026	13.13	13.70	13.04	13.55	13.55	3.44%	79,161,950