SHE:000712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.15	10.50	10.15	10.42	10.42	2.26%	19,429,225
Apr 29, 2026	9.95	10.23	9.95	10.19	10.19	0.79%	15,988,625
Apr 28, 2026	10.05	10.22	10.02	10.11	10.11	0.30%	13,610,889
Apr 27, 2026	10.18	10.24	9.91	10.08	10.08	-1.27%	14,775,138
Apr 24, 2026	10.30	10.33	10.14	10.21	10.21	-1.26%	7,421,954
Apr 23, 2026	10.47	10.57	10.31	10.34	10.34	-1.71%	11,701,400
Apr 22, 2026	10.38	10.59	10.36	10.52	10.52	0.77%	10,707,496
Apr 21, 2026	10.57	10.57	10.36	10.44	10.44	-1.04%	9,493,100
Apr 20, 2026	10.65	10.65	10.53	10.55	10.55	-0.47%	10,205,234
Apr 17, 2026	10.52	10.64	10.44	10.60	10.60	0.47%	10,874,954
Apr 16, 2026	10.51	10.60	10.47	10.55	10.55	0.57%	9,624,584
Apr 15, 2026	10.62	10.65	10.46	10.49	10.49	-1.04%	9,048,977
Apr 14, 2026	10.60	10.63	10.44	10.60	10.60	0.76%	11,738,866
Apr 13, 2026	10.34	10.58	10.31	10.52	10.52	0.86%	13,331,210
Apr 10, 2026	10.33	10.72	10.32	10.43	10.43	2.05%	24,010,210
Apr 9, 2026	10.40	10.45	10.22	10.22	10.22	-3.04%	13,739,900
Apr 8, 2026	10.39	10.55	10.29	10.54	10.54	3.13%	21,624,480
Apr 7, 2026	9.96	10.23	9.93	10.22	10.22	2.71%	11,797,651
Apr 3, 2026	10.13	10.17	9.95	9.95	9.95	-1.68%	11,185,100
Apr 2, 2026	10.28	10.28	10.08	10.12	10.12	-2.03%	8,797,500
Apr 1, 2026	10.35	10.36	10.22	10.33	10.33	1.37%	7,608,112
Mar 31, 2026	10.35	10.48	10.17	10.19	10.19	-1.83%	9,666,710
Mar 30, 2026	10.34	10.47	10.26	10.38	10.38	-0.86%	7,994,700
Mar 27, 2026	10.28	10.51	10.25	10.47	10.47	0.96%	8,087,100
Mar 26, 2026	10.56	10.61	10.33	10.37	10.37	-2.17%	9,121,315
Mar 25, 2026	10.40	10.67	10.35	10.60	10.60	1.63%	13,665,290
Mar 24, 2026	10.31	10.44	10.14	10.43	10.43	2.36%	14,924,000
Mar 23, 2026	10.40	10.54	10.11	10.19	10.19	-3.69%	18,966,345
Mar 20, 2026	10.93	10.98	10.57	10.58	10.58	-2.85%	15,803,400
Mar 19, 2026	10.91	11.02	10.85	10.89	10.89	-1.27%	15,589,200
Mar 18, 2026	11.11	11.13	10.90	11.03	11.03	-0.99%	17,172,200
Mar 17, 2026	11.24	11.39	11.12	11.14	11.14	-0.62%	24,804,080
Mar 16, 2026	11.18	11.26	11.13	11.21	11.21	0.27%	15,842,880
Mar 13, 2026	11.30	11.42	11.16	11.18	11.18	-1.58%	20,188,630
Mar 12, 2026	11.18	11.54	11.16	11.36	11.36	1.07%	29,007,070
Mar 11, 2026	11.25	11.25	11.13	11.24	11.24	-0.44%	22,552,630
Mar 10, 2026	11.48	11.58	11.25	11.29	11.29	0.18%	33,898,585
Mar 9, 2026	12.20	12.25	11.26	11.27	11.27	-9.91%	54,496,200
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