SHE:000707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	5.98	6.05	5.78	5.82	-	-3.16%	7,077,800
Apr 2, 2026	6.09	6.12	5.97	6.01	6.01	-1.48%	9,164,700
Apr 1, 2026	6.11	6.14	6.01	6.10	6.10	1.50%	10,885,700
Mar 31, 2026	6.19	6.25	6.00	6.01	6.01	-2.91%	12,577,200
Mar 30, 2026	6.12	6.25	6.07	6.19	6.19	0.65%	13,475,513
Mar 27, 2026	5.98	6.18	5.94	6.15	6.15	2.67%	16,004,830
Mar 26, 2026	5.99	6.22	5.94	5.99	5.99	-0.17%	15,474,193
Mar 25, 2026	5.82	6.07	5.78	6.00	6.00	3.27%	16,157,806
Mar 24, 2026	5.90	5.92	5.65	5.81	5.81	0.17%	18,240,650
Mar 23, 2026	5.89	6.03	5.72	5.80	5.80	-2.52%	22,583,660
Mar 20, 2026	6.19	6.20	5.91	5.95	5.95	-3.09%	27,207,050
Mar 19, 2026	6.42	6.53	6.12	6.14	6.14	-4.36%	32,334,110
Mar 18, 2026	6.55	6.58	6.35	6.42	6.42	-2.28%	23,397,057
Mar 17, 2026	6.65	6.81	6.56	6.57	6.57	-0.90%	21,091,300
Mar 16, 2026	6.74	6.95	6.59	6.63	6.63	-2.21%	22,307,300
Mar 13, 2026	6.70	6.93	6.70	6.78	6.78	0.89%	25,039,650
Mar 12, 2026	6.79	6.85	6.65	6.72	6.72	0.60%	25,017,540
Mar 11, 2026	6.50	6.72	6.40	6.68	6.68	2.77%	27,844,130
Mar 10, 2026	6.63	6.69	6.49	6.50	6.50	-2.26%	27,336,552
Mar 9, 2026	6.73	7.00	6.63	6.65	6.65	0.76%	31,209,030
Mar 6, 2026	6.37	6.67	6.36	6.60	6.60	3.12%	28,204,543
Mar 5, 2026	6.49	6.49	6.28	6.40	6.40	0.31%	15,705,685
Mar 4, 2026	6.41	6.53	6.34	6.38	6.38	-1.09%	16,440,170
Mar 3, 2026	6.71	6.73	6.42	6.45	6.45	-1.98%	22,115,900
Mar 2, 2026	6.73	6.86	6.41	6.58	6.58	-2.81%	46,958,970
Feb 27, 2026	6.78	6.82	6.68	6.77	6.77	0.30%	10,222,640
Feb 26, 2026	6.79	6.85	6.70	6.75	6.75	-0.59%	10,567,900
Feb 25, 2026	6.75	6.88	6.73	6.79	6.79	1.04%	14,199,620
Feb 24, 2026	6.58	6.76	6.52	6.72	6.72	3.54%	12,203,870
Feb 13, 2026	6.59	6.62	6.48	6.49	6.49	-1.82%	8,295,601
Feb 12, 2026	6.68	6.74	6.59	6.61	6.61	-1.64%	9,716,422
Feb 11, 2026	6.64	6.78	6.64	6.72	6.72	1.05%	9,105,201
Feb 10, 2026	6.70	6.74	6.62	6.65	6.65	-0.45%	8,142,028
Feb 9, 2026	6.66	6.77	6.62	6.68	6.68	2.30%	17,483,700
Feb 6, 2026	6.42	6.61	6.41	6.53	6.53	0.62%	10,643,300
Feb 5, 2026	6.51	6.70	6.47	6.49	6.49	-0.31%	10,390,630
Feb 4, 2026	6.43	6.52	6.39	6.51	6.51	0.77%	9,893,039
Feb 3, 2026	6.34	6.47	6.30	6.46	6.46	2.87%	13,379,330
Feb 2, 2026	6.65	6.67	6.27	6.28	6.28	-5.56%	18,461,360
Jan 30, 2026	6.51	6.68	6.43	6.65	6.65	1.84%	17,510,435
Jan 29, 2026	6.54	6.62	6.48	6.53	6.53	-0.61%	16,867,800
Jan 28, 2026	6.51	6.66	6.50	6.57	6.57	0.61%	13,800,050
Jan 27, 2026	6.61	6.61	6.44	6.53	6.53	-0.91%	9,998,424
Jan 26, 2026	6.53	6.62	6.47	6.59	6.59	1.38%	16,587,260
Jan 23, 2026	6.42	6.60	6.41	6.50	6.50	1.25%	14,195,100
Jan 22, 2026	6.37	6.44	6.34	6.42	6.42	0.78%	8,212,900
Jan 21, 2026	6.34	6.37	6.28	6.37	6.37	0.63%	7,491,200
Jan 20, 2026	6.29	6.34	6.26	6.33	6.33	0.64%	9,093,100
Jan 19, 2026	6.13	6.29	6.13	6.29	6.29	2.44%	8,879,590
Jan 16, 2026	6.23	6.23	6.13	6.14	6.14	-0.65%	5,657,800