SHE:000707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	6.19	6.26	6.16	6.18	6.18	-0.16%	6,503,777
Jan 14, 2026	6.24	6.26	6.13	6.19	6.19	-0.48%	9,584,142
Jan 13, 2026	6.28	6.32	6.21	6.22	6.22	-0.96%	9,103,901
Jan 12, 2026	6.24	6.29	6.22	6.28	6.28	0.64%	8,311,142
Jan 9, 2026	6.26	6.29	6.22	6.24	6.24	-0.32%	8,046,400
Jan 8, 2026	6.30	6.32	6.22	6.26	6.26	-0.63%	11,750,053
Jan 7, 2026	6.26	6.35	6.17	6.30	6.30	1.12%	15,467,360
Jan 6, 2026	6.11	6.28	6.10	6.23	6.23	2.13%	10,350,700
Jan 5, 2026	6.11	6.13	6.05	6.10	6.10	0.83%	5,788,412
Dec 31, 2025	6.14	6.14	6.02	6.05	6.05	-1.14%	6,773,450
Dec 30, 2025	6.14	6.17	6.06	6.12	6.12	-0.49%	5,460,600
Dec 29, 2025	6.19	6.20	6.14	6.15	6.15	-0.49%	4,837,843
Dec 26, 2025	6.19	6.23	6.13	6.18	6.18	-	5,281,010
Dec 25, 2025	6.19	6.21	6.15	6.18	6.18	-0.16%	4,101,600
Dec 24, 2025	6.15	6.21	6.13	6.19	6.19	0.16%	3,790,546