SHE:000719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.00	13.19	12.82	13.14	13.14	0.84%	7,067,000
Mar 27, 2026	12.66	13.20	12.60	13.03	13.03	2.76%	7,667,744
Mar 26, 2026	12.96	12.96	12.62	12.68	12.68	-1.48%	4,878,784
Mar 25, 2026	12.58	12.92	12.51	12.87	12.87	2.39%	6,714,141
Mar 24, 2026	12.30	12.58	12.14	12.57	12.57	3.88%	8,645,000
Mar 23, 2026	12.80	12.89	12.01	12.10	12.10	-7.28%	14,395,380
Mar 20, 2026	13.09	13.32	13.03	13.05	13.05	-0.23%	7,196,761
Mar 19, 2026	12.95	13.18	12.91	13.08	13.08	0.08%	9,553,250
Mar 18, 2026	13.01	13.12	12.87	13.07	13.07	0.54%	8,183,900
Mar 17, 2026	12.94	13.18	12.93	13.00	13.00	0.46%	9,084,460
Mar 16, 2026	12.92	13.00	12.64	12.94	12.94	0.47%	10,877,130
Mar 13, 2026	13.20	13.47	12.85	12.88	12.88	-3.01%	15,811,870
Mar 12, 2026	13.16	13.40	13.16	13.28	13.28	0.61%	9,340,300
Mar 11, 2026	12.99	13.27	12.92	13.20	13.20	1.54%	8,096,601
Mar 10, 2026	12.94	13.04	12.83	13.00	13.00	0.85%	7,095,227
Mar 9, 2026	12.82	13.03	12.77	12.89	12.89	-0.46%	8,219,060
Mar 6, 2026	12.61	12.98	12.61	12.95	12.95	2.13%	7,054,500
Mar 5, 2026	12.58	12.77	12.49	12.68	12.68	2.42%	8,152,400
Mar 4, 2026	12.80	12.89	12.35	12.38	12.38	-4.03%	12,393,250
Mar 3, 2026	13.30	13.33	12.86	12.90	12.90	-2.93%	12,347,950
Mar 2, 2026	13.29	13.48	13.19	13.29	13.29	-1.48%	12,222,940
Feb 27, 2026	13.42	13.64	13.39	13.49	13.49	0.22%	7,314,227
Feb 26, 2026	13.34	13.47	13.24	13.46	13.46	0.82%	8,443,304
Feb 25, 2026	13.24	13.48	13.12	13.35	13.35	0.91%	8,967,234
Feb 24, 2026	13.26	13.29	13.01	13.23	13.23	0.23%	9,477,363
Feb 13, 2026	13.30	13.37	13.18	13.20	13.20	-0.60%	8,313,642
Feb 12, 2026	13.45	13.49	13.12	13.28	13.28	-1.56%	10,886,460
Feb 11, 2026	13.45	13.70	13.36	13.49	13.49	-1.03%	17,270,750
Feb 10, 2026	13.30	13.72	13.24	13.63	13.63	2.71%	24,722,910
Feb 9, 2026	13.23	13.46	13.06	13.27	13.27	1.30%	16,542,120
Feb 6, 2026	13.16	13.35	12.92	13.10	13.10	-1.28%	18,106,480
Feb 5, 2026	13.22	13.49	13.06	13.27	13.27	-1.26%	33,893,890
Feb 4, 2026	13.84	14.06	13.18	13.44	13.44	5.16%	46,131,462
Feb 3, 2026	12.63	12.79	12.60	12.78	12.78	1.83%	6,968,758
Feb 2, 2026	12.80	12.86	12.53	12.55	12.55	-1.80%	10,417,780
Jan 30, 2026	12.80	12.95	12.70	12.78	12.78	-0.23%	9,582,857
Jan 29, 2026	12.56	12.98	12.55	12.81	12.81	1.75%	13,001,090
Jan 28, 2026	12.47	12.74	12.41	12.59	12.59	0.56%	8,032,209
Jan 27, 2026	12.52	12.61	12.32	12.52	12.52	-0.08%	7,280,501
Jan 26, 2026	12.57	12.61	12.33	12.53	12.53	-0.16%	7,785,146
Jan 23, 2026	12.55	12.64	12.50	12.55	12.55	0.24%	5,909,000
Jan 22, 2026	12.35	12.57	12.32	12.52	12.52	1.29%	5,199,946
Jan 21, 2026	12.37	12.48	12.33	12.36	12.36	-0.72%	6,634,631
Jan 20, 2026	12.30	12.49	12.28	12.45	12.45	1.72%	7,964,276
Jan 19, 2026	12.28	12.32	12.16	12.24	12.24	-0.24%	7,388,390
Jan 16, 2026	12.73	12.76	12.24	12.27	12.27	-3.76%	10,399,997
Jan 15, 2026	12.75	12.93	12.65	12.75	12.75	-0.39%	8,843,660
Jan 14, 2026	12.79	13.03	12.65	12.80	12.80	0.23%	17,063,220
Jan 13, 2026	13.12	13.16	12.71	12.77	12.77	-1.69%	16,206,630
Jan 12, 2026	12.33	13.02	12.33	12.99	12.99	5.70%	22,683,712