SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	14.00	14.00	13.00	13.10	13.10	-6.43%	90,267,470
Jan 12, 2026	14.02	14.37	13.77	14.00	14.00	-1.41%	84,343,260
Jan 9, 2026	14.74	14.85	14.02	14.20	14.20	-4.18%	124,361,649
Jan 8, 2026	14.70	15.26	14.45	14.82	14.82	-1.40%	105,457,400
Jan 7, 2026	14.25	15.66	14.10	15.03	14.70	-	136,716,000
Jan 6, 2026	14.90	15.90	14.35	15.03	14.70	4.01%	174,465,500
Jan 5, 2026	13.93	14.49	13.56	14.45	14.14	0.49%	165,056,900
Dec 31, 2025	14.34	15.08	13.68	14.38	14.07	3.53%	208,351,200
Dec 30, 2025	13.07	13.89	12.88	13.89	13.59	9.98%	115,838,800
Dec 29, 2025	11.45	12.63	11.45	12.63	12.36	10.02%	115,927,900
Dec 26, 2025	11.10	11.62	11.10	11.48	11.23	2.04%	65,537,670
Dec 25, 2025	10.47	11.49	10.41	11.25	11.01	7.45%	90,841,460
Dec 24, 2025	10.57	10.58	10.41	10.47	10.24	-1.41%	40,381,520
Dec 23, 2025	10.98	11.00	10.50	10.62	10.39	-3.45%	37,975,900
Dec 22, 2025	10.97	11.15	10.66	11.00	10.76	4.07%	60,143,620
Dec 19, 2025	10.26	10.85	10.21	10.57	10.34	4.14%	50,682,360