SHE:000712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.18	12.54	12.16	12.51	12.51	2.29%	15,530,527
Mar 5, 2026	12.34	12.37	12.09	12.23	12.23	1.58%	13,843,120
Mar 4, 2026	12.12	12.27	12.00	12.04	12.04	-1.95%	15,169,180
Mar 3, 2026	12.50	12.70	12.22	12.28	12.28	-1.68%	20,409,200
Mar 2, 2026	12.68	12.78	12.35	12.49	12.49	-3.63%	21,242,990
Feb 27, 2026	12.88	13.08	12.78	12.96	12.96	0.15%	14,602,860
Feb 26, 2026	13.09	13.12	12.82	12.94	12.94	-1.37%	19,216,780
Feb 25, 2026	12.86	13.35	12.86	13.12	13.12	2.02%	28,113,000
Feb 24, 2026	13.01	13.05	12.72	12.86	12.86	-0.62%	20,384,740
Feb 13, 2026	12.91	13.24	12.88	12.94	12.94	0.15%	34,001,710
Feb 12, 2026	12.55	13.14	12.54	12.92	12.92	2.30%	44,361,348
Feb 11, 2026	12.53	12.73	12.51	12.63	12.63	0.16%	16,728,900
Feb 10, 2026	12.55	12.68	12.49	12.61	12.61	-	18,318,300
Feb 9, 2026	12.25	12.83	12.18	12.61	12.61	4.13%	36,758,310
Feb 6, 2026	12.30	12.35	12.10	12.11	12.11	-2.73%	22,656,290
Feb 5, 2026	12.44	12.55	12.35	12.45	12.45	-0.08%	21,304,030
Feb 4, 2026	12.31	12.55	12.28	12.46	12.46	0.24%	25,292,390
Feb 3, 2026	12.24	12.58	12.22	12.43	12.43	1.64%	33,273,390
Feb 2, 2026	11.99	12.74	11.98	12.23	12.23	3.38%	43,248,300
Jan 30, 2026	12.01	12.10	11.78	11.83	11.83	-1.74%	14,797,710
Jan 29, 2026	11.80	12.10	11.69	12.04	12.04	1.78%	19,090,830
Jan 28, 2026	11.92	11.98	11.81	11.83	11.83	-0.76%	12,120,070
Jan 27, 2026	12.01	12.08	11.73	11.92	11.92	-1.24%	14,826,070
Jan 26, 2026	12.26	12.30	12.01	12.07	12.07	-1.31%	18,003,300
Jan 23, 2026	12.13	12.32	12.11	12.23	12.23	0.82%	13,405,649
Jan 22, 2026	12.13	12.17	12.07	12.13	12.13	0.17%	13,839,830
Jan 21, 2026	12.21	12.28	12.06	12.11	12.11	-1.78%	15,098,350
Jan 20, 2026	12.42	12.46	12.27	12.33	12.33	-0.64%	11,876,750
Jan 19, 2026	12.41	12.51	12.35	12.41	12.41	-0.56%	12,671,360
Jan 16, 2026	12.38	12.67	12.31	12.48	12.48	1.38%	21,989,348
Jan 15, 2026	12.41	12.47	12.17	12.31	12.31	-1.36%	19,156,950
Jan 14, 2026	12.51	12.84	12.43	12.48	12.48	-0.40%	31,264,280
Jan 13, 2026	12.89	12.97	12.47	12.53	12.53	-1.80%	24,280,341
Jan 12, 2026	12.49	12.82	12.40	12.76	12.76	1.59%	29,294,720
Jan 9, 2026	12.45	12.71	12.43	12.56	12.56	1.21%	22,291,650
Jan 8, 2026	12.51	12.54	12.34	12.41	12.41	-1.51%	22,633,600
Jan 7, 2026	12.70	12.98	12.51	12.60	12.60	-0.08%	29,223,850
Jan 6, 2026	12.24	12.63	12.20	12.61	12.61	3.45%	29,137,940
Jan 5, 2026	12.03	12.22	11.97	12.19	12.19	1.41%	13,455,040
Dec 31, 2025	12.10	12.17	12.02	12.02	12.02	-1.07%	9,277,772
Dec 30, 2025	12.01	12.18	11.98	12.15	12.15	0.91%	10,391,530
Dec 29, 2025	12.12	12.14	12.01	12.04	12.04	-0.66%	8,597,243
Dec 26, 2025	12.10	12.26	12.04	12.12	12.12	-0.08%	14,419,920
Dec 25, 2025	12.04	12.34	11.96	12.13	12.13	1.34%	16,324,120
Dec 24, 2025	11.77	12.03	11.76	11.97	11.97	1.44%	11,920,756
Dec 23, 2025	11.93	11.93	11.73	11.80	11.80	-1.09%	9,768,294
Dec 22, 2025	11.88	12.01	11.85	11.93	11.93	0.17%	12,800,210
Dec 19, 2025	11.71	11.94	11.68	11.91	11.91	1.45%	20,552,300
Dec 18, 2025	12.33	12.34	11.60	11.74	11.74	-4.32%	38,331,320
Dec 17, 2025	12.52	12.58	12.15	12.27	12.27	-2.00%	27,266,765