SHE:000708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.50	17.63	17.12	17.42	17.42	-1.30%	17,769,150
Mar 6, 2026	17.59	17.85	17.36	17.65	17.65	0.28%	12,371,848
Mar 5, 2026	17.80	17.84	17.46	17.60	17.60	0.80%	15,479,546
Mar 4, 2026	17.45	17.95	17.31	17.46	17.46	-1.47%	24,416,630
Mar 3, 2026	17.71	18.09	17.44	17.72	17.72	-0.11%	28,153,300
Mar 2, 2026	17.85	17.88	17.35	17.74	17.74	-1.61%	30,740,740
Feb 27, 2026	17.30	18.34	17.08	18.03	18.03	4.04%	34,652,980
Feb 26, 2026	16.40	17.50	16.31	17.33	17.33	5.48%	33,536,990
Feb 25, 2026	15.92	16.62	15.88	16.43	16.43	3.27%	17,659,686
Feb 24, 2026	15.54	15.98	15.54	15.91	15.91	2.78%	12,601,870
Feb 13, 2026	15.90	15.90	15.44	15.48	15.48	-2.64%	10,989,580
Feb 12, 2026	16.08	16.35	15.88	15.90	15.90	-1.12%	10,413,684
Feb 11, 2026	15.71	16.11	15.71	16.08	16.08	1.84%	12,763,772
Feb 10, 2026	15.50	15.85	15.43	15.79	15.79	1.61%	12,219,380
Feb 9, 2026	15.28	15.56	15.25	15.54	15.54	2.64%	13,607,840
Feb 6, 2026	15.18	15.40	15.12	15.14	15.14	-1.05%	10,326,800
Feb 5, 2026	15.38	15.62	15.17	15.30	15.30	-1.03%	15,358,580
Feb 4, 2026	15.09	15.55	15.05	15.46	15.46	2.93%	18,560,182
Feb 3, 2026	14.97	15.10	14.77	15.02	15.02	1.62%	28,704,540
Feb 2, 2026	16.13	16.13	14.78	14.78	14.78	-9.99%	44,920,960
Jan 30, 2026	15.89	16.58	15.81	16.42	16.42	3.27%	32,675,140
Jan 29, 2026	15.71	15.95	15.60	15.90	15.90	1.47%	26,534,600
Jan 28, 2026	15.65	15.74	15.22	15.67	15.67	0.19%	23,015,430
Jan 27, 2026	16.00	16.13	15.59	15.64	15.64	-2.13%	17,737,400
Jan 26, 2026	16.14	16.18	15.86	15.98	15.98	-0.68%	18,542,760
Jan 23, 2026	16.25	16.25	15.91	16.09	16.09	-0.12%	15,418,430
Jan 22, 2026	15.95	16.32	15.88	16.11	16.11	1.07%	15,700,860
Jan 21, 2026	16.10	16.14	15.82	15.94	15.94	-1.42%	15,392,424
Jan 20, 2026	15.90	16.18	15.75	16.17	16.17	1.89%	17,344,040
Jan 19, 2026	15.68	15.91	15.66	15.87	15.87	1.34%	14,171,060
Jan 16, 2026	15.72	15.93	15.65	15.66	15.66	-0.19%	13,374,950
Jan 15, 2026	15.64	15.97	15.61	15.69	15.69	-0.06%	14,301,530
Jan 14, 2026	15.80	15.88	15.58	15.70	15.70	-0.44%	16,515,280
Jan 13, 2026	15.82	16.12	15.73	15.77	15.77	-0.32%	16,472,820
Jan 12, 2026	15.95	16.05	15.70	15.82	15.82	-0.44%	15,652,510
Jan 9, 2026	15.89	15.99	15.71	15.89	15.89	0.13%	16,412,290
Jan 8, 2026	15.80	15.95	15.62	15.87	15.87	0.13%	12,110,440
Jan 7, 2026	15.83	15.94	15.68	15.85	15.85	0.13%	16,671,460
Jan 6, 2026	16.05	16.11	15.66	15.83	15.83	-1.68%	25,624,710
Jan 5, 2026	16.65	16.65	15.92	16.10	16.10	-1.65%	21,409,060
Dec 31, 2025	16.35	16.48	16.18	16.37	16.37	1.30%	10,803,750
Dec 30, 2025	15.96	16.24	15.89	16.16	16.16	0.56%	9,623,680
Dec 29, 2025	16.04	16.20	15.90	16.07	16.07	0.12%	14,321,568
Dec 26, 2025	15.95	16.28	15.89	16.05	16.05	0.88%	12,561,350
Dec 25, 2025	15.78	16.00	15.75	15.91	15.91	0.57%	6,869,219
Dec 24, 2025	15.72	15.87	15.51	15.82	15.82	0.64%	11,335,850
Dec 23, 2025	15.74	15.81	15.55	15.72	15.72	-0.19%	10,288,450
Dec 22, 2025	15.83	15.89	15.60	15.75	15.75	0.57%	10,558,474
Dec 19, 2025	15.43	15.75	15.36	15.66	15.66	1.69%	13,629,980
Dec 18, 2025	15.24	15.47	15.15	15.40	15.40	1.05%	10,312,940