SHE:000715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.15	6.20	6.06	6.08	6.08	-0.98%	8,426,518
Mar 12, 2026	6.20	6.22	6.11	6.14	6.14	-0.97%	8,002,252
Mar 11, 2026	6.29	6.31	6.15	6.20	6.20	-1.12%	8,010,520
Mar 10, 2026	6.22	6.30	6.22	6.27	6.27	1.46%	7,957,570
Mar 9, 2026	6.21	6.28	6.13	6.18	6.18	-1.12%	8,399,147
Mar 6, 2026	6.10	6.26	6.07	6.25	6.25	2.12%	8,548,580
Mar 5, 2026	6.10	6.25	6.02	6.12	6.12	1.83%	10,602,410
Mar 4, 2026	5.95	6.08	5.90	6.01	6.01	-	9,341,177
Mar 3, 2026	6.23	6.30	5.98	6.01	6.01	-3.69%	15,956,950
Mar 2, 2026	6.40	6.47	6.23	6.24	6.24	-4.00%	16,743,060
Feb 27, 2026	6.42	6.50	6.41	6.50	6.50	0.78%	7,613,130
Feb 26, 2026	6.47	6.50	6.38	6.45	6.45	-0.31%	7,994,567
Feb 25, 2026	6.41	6.55	6.39	6.47	6.47	0.78%	11,082,510
Feb 24, 2026	6.30	6.45	6.28	6.42	6.42	2.23%	9,773,538
Feb 13, 2026	6.41	6.49	6.26	6.28	6.28	-2.18%	12,782,340
Feb 12, 2026	6.42	6.53	6.32	6.42	6.42	0.16%	18,667,600
Feb 11, 2026	6.45	6.53	6.40	6.41	6.41	-0.93%	12,747,110
Feb 10, 2026	6.54	6.54	6.41	6.47	6.47	-1.22%	11,030,148
Feb 9, 2026	6.48	6.60	6.42	6.55	6.55	1.08%	15,279,890
Feb 6, 2026	6.55	6.56	6.40	6.48	6.48	-1.07%	16,607,300
Feb 5, 2026	6.51	6.61	6.44	6.55	6.55	0.46%	20,899,390
Feb 4, 2026	6.39	6.55	6.33	6.52	6.52	2.03%	19,951,380
Feb 3, 2026	6.34	6.47	6.31	6.39	6.39	0.95%	12,440,930
Feb 2, 2026	6.31	6.45	6.27	6.33	6.33	-0.31%	15,767,230
Jan 30, 2026	6.30	6.41	6.22	6.35	6.35	0.79%	16,043,320
Jan 29, 2026	6.35	6.44	6.26	6.30	6.30	-1.41%	15,074,630
Jan 28, 2026	6.39	6.54	6.34	6.39	6.39	-0.16%	20,405,890
Jan 27, 2026	6.51	6.57	6.31	6.40	6.40	-1.54%	16,721,960
Jan 26, 2026	6.60	6.65	6.36	6.50	6.50	-2.26%	24,139,060
Jan 23, 2026	6.43	6.82	6.38	6.65	6.65	3.42%	36,446,130
Jan 22, 2026	6.27	6.49	6.25	6.43	6.43	2.72%	19,549,557
Jan 21, 2026	6.37	6.44	6.25	6.26	6.26	-2.49%	14,985,710
Jan 20, 2026	6.35	6.45	6.30	6.42	6.42	0.31%	16,084,000
Jan 19, 2026	6.06	6.42	6.02	6.40	6.40	5.44%	29,931,190
Jan 16, 2026	6.27	6.31	6.06	6.07	6.07	-3.04%	21,378,420
Jan 15, 2026	6.25	6.31	6.16	6.26	6.26	0.16%	18,807,990
Jan 14, 2026	6.33	6.51	6.19	6.25	6.25	-2.19%	25,754,260
Jan 13, 2026	6.44	6.63	6.33	6.39	6.39	-1.24%	23,231,250
Jan 12, 2026	6.39	6.49	6.28	6.47	6.47	1.25%	25,331,844
Jan 9, 2026	6.14	6.41	6.12	6.39	6.39	3.73%	35,388,280
Jan 8, 2026	6.16	6.22	6.07	6.16	6.16	-0.16%	21,862,400
Jan 7, 2026	6.23	6.30	6.12	6.17	6.17	-1.28%	22,860,420
Jan 6, 2026	6.20	6.30	6.13	6.25	6.25	0.97%	23,986,760
Jan 5, 2026	6.29	6.35	6.17	6.19	6.19	-1.59%	18,639,180
Dec 31, 2025	6.50	6.51	6.28	6.29	6.29	-2.18%	17,987,390
Dec 30, 2025	6.51	6.77	6.22	6.43	6.43	-1.38%	32,743,240
Dec 29, 2025	6.73	6.81	6.41	6.52	6.52	-2.40%	34,469,230
Dec 26, 2025	6.51	7.05	6.50	6.68	6.68	1.67%	42,059,790
Dec 25, 2025	6.62	6.73	6.52	6.57	6.57	-1.50%	24,795,190
Dec 24, 2025	6.66	6.76	6.58	6.67	6.67	-2.20%	33,128,570