SHE:000716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	5.23	5.44	5.20	5.34	-	1.14%	11,686,270
Mar 27, 2026	5.20	5.28	5.15	5.28	5.28	1.73%	8,844,465
Mar 26, 2026	5.27	5.32	5.18	5.19	5.19	-1.52%	9,066,353
Mar 25, 2026	5.24	5.28	5.23	5.27	5.27	0.76%	9,313,024
Mar 24, 2026	5.11	5.24	5.06	5.23	5.23	4.18%	14,489,923
Mar 23, 2026	5.19	5.21	5.01	5.02	5.02	-5.10%	15,044,800
Mar 20, 2026	5.48	5.50	5.27	5.29	5.29	-3.29%	11,733,250
Mar 19, 2026	5.56	5.60	5.46	5.47	5.47	-2.50%	9,372,300
Mar 18, 2026	5.69	5.71	5.53	5.61	5.61	-1.41%	11,156,000
Mar 17, 2026	5.75	5.78	5.68	5.69	5.69	-0.87%	8,446,675
Mar 16, 2026	5.69	5.77	5.68	5.74	5.74	0.35%	7,680,009
Mar 13, 2026	5.73	5.77	5.71	5.72	5.72	-0.35%	6,908,237
Mar 12, 2026	5.79	5.81	5.72	5.74	5.74	-1.20%	9,219,869
Mar 11, 2026	5.86	5.86	5.79	5.81	5.81	-0.85%	7,228,540
Mar 10, 2026	5.86	5.87	5.83	5.86	5.86	0.69%	6,584,940
Mar 9, 2026	5.84	5.85	5.77	5.82	5.82	-0.85%	8,974,246
Mar 6, 2026	5.75	5.88	5.73	5.87	5.87	1.38%	10,403,090
Mar 5, 2026	5.82	5.85	5.78	5.79	5.79	-0.34%	9,881,600
Mar 4, 2026	5.66	5.88	5.51	5.81	5.81	1.57%	17,965,780
Mar 3, 2026	5.91	5.96	5.72	5.72	5.72	-3.70%	21,123,280
Mar 2, 2026	6.02	6.03	5.91	5.94	5.94	-2.30%	17,404,800
Feb 27, 2026	6.05	6.09	6.04	6.08	6.08	0.33%	9,184,983
Feb 26, 2026	6.11	6.12	6.05	6.06	6.06	-0.82%	12,025,670
Feb 25, 2026	6.09	6.12	6.08	6.11	6.11	0.49%	9,454,098
Feb 24, 2026	6.11	6.11	6.06	6.08	6.08	0.83%	8,298,900
Feb 13, 2026	6.06	6.10	6.02	6.03	6.03	-0.33%	9,907,300
Feb 12, 2026	6.10	6.12	6.05	6.05	6.05	-0.98%	16,023,800
Feb 11, 2026	6.15	6.16	6.11	6.11	6.11	-0.65%	11,564,032
Feb 10, 2026	6.17	6.18	6.13	6.15	6.15	-0.32%	11,504,190
Feb 9, 2026	6.15	6.17	6.11	6.17	6.17	0.49%	17,409,142
Feb 6, 2026	6.17	6.18	6.11	6.14	6.14	-1.13%	16,333,890
Feb 5, 2026	6.17	6.27	6.15	6.21	6.21	0.32%	19,520,800
Feb 4, 2026	6.19	6.20	6.14	6.19	6.19	-	16,059,426
Feb 3, 2026	6.17	6.21	6.08	6.19	6.19	0.16%	21,090,573
Feb 2, 2026	6.25	6.30	6.14	6.18	6.18	-3.29%	30,568,930
Jan 30, 2026	6.31	6.52	6.29	6.39	6.39	0.95%	42,134,250
Jan 29, 2026	6.27	6.33	6.21	6.33	6.33	0.80%	20,937,029
Jan 28, 2026	6.22	6.30	6.21	6.28	6.28	0.80%	20,692,915
Jan 27, 2026	6.31	6.32	6.19	6.23	6.23	-1.74%	25,254,510
Jan 26, 2026	6.41	6.42	6.29	6.34	6.34	-1.40%	26,874,770
Jan 23, 2026	6.46	6.49	6.40	6.43	6.43	-0.77%	32,885,740
Jan 22, 2026	6.48	6.52	6.43	6.48	6.48	0.15%	25,619,319
Jan 21, 2026	6.55	6.58	6.44	6.47	6.47	-2.12%	35,153,330
Jan 20, 2026	6.57	6.72	6.51	6.61	6.61	-0.30%	47,953,580
Jan 19, 2026	6.37	6.88	6.37	6.63	6.63	4.08%	71,020,080
Jan 16, 2026	6.48	6.48	6.33	6.37	6.37	-2.30%	36,834,780
Jan 15, 2026	6.28	6.64	6.27	6.52	6.52	3.82%	71,807,260
Jan 14, 2026	6.25	6.35	6.24	6.28	6.28	0.32%	32,485,840
Jan 13, 2026	6.33	6.37	6.23	6.26	6.26	-1.42%	32,715,700
Jan 12, 2026	6.24	6.37	6.16	6.35	6.35	0.95%	42,915,480