SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.34	18.38	18.09	18.26	-	0.11%	3,852,700
Mar 17, 2026	18.30	18.65	18.10	18.24	18.24	0.50%	5,616,183
Mar 16, 2026	18.01	18.35	17.86	18.15	18.15	0.83%	5,095,404
Mar 13, 2026	18.34	18.42	17.99	18.00	18.00	-1.85%	3,533,146
Mar 12, 2026	18.63	18.68	18.31	18.34	18.34	-1.03%	4,496,800
Mar 11, 2026	18.15	18.83	18.00	18.53	18.53	3.12%	11,768,450
Mar 10, 2026	17.68	18.10	17.57	17.97	17.97	2.16%	6,088,381
Mar 9, 2026	17.53	17.73	17.22	17.59	17.59	-0.57%	6,342,079
Mar 6, 2026	17.00	17.80	17.00	17.69	17.69	3.45%	7,706,529
Mar 5, 2026	17.34	17.35	16.93	17.10	17.10	0.18%	6,085,519
Mar 4, 2026	17.40	17.66	17.02	17.07	17.07	-2.35%	6,643,960
Mar 3, 2026	17.96	18.22	17.42	17.48	17.48	-2.02%	9,112,100
Mar 2, 2026	17.83	18.08	17.63	17.84	17.84	-1.27%	8,417,000
Feb 27, 2026	18.16	18.35	18.03	18.07	18.07	-0.50%	5,450,926
Feb 26, 2026	18.37	18.42	18.06	18.16	18.16	-1.14%	6,369,800
Feb 25, 2026	18.13	18.40	18.06	18.37	18.37	1.66%	6,338,101
Feb 24, 2026	18.30	18.54	18.00	18.07	18.07	-0.55%	7,955,286
Feb 13, 2026	18.55	18.85	18.17	18.17	18.17	-2.05%	6,005,474
Feb 12, 2026	18.75	18.76	18.37	18.55	18.55	-0.96%	7,071,666
Feb 11, 2026	18.53	18.84	18.38	18.73	18.73	1.19%	6,866,794
Feb 10, 2026	18.76	18.90	18.50	18.51	18.51	-1.28%	4,917,973
Feb 9, 2026	18.96	19.29	18.66	18.75	18.75	-0.21%	6,642,488
Feb 6, 2026	18.71	19.30	18.56	18.79	18.79	-0.05%	8,744,321
Feb 5, 2026	18.99	19.25	18.66	18.80	18.80	-0.95%	7,758,130
Feb 4, 2026	18.33	19.02	18.16	18.98	18.98	4.17%	12,139,037
Feb 3, 2026	18.16	18.46	17.99	18.22	18.22	2.13%	7,826,349
Feb 2, 2026	18.30	18.45	17.80	17.84	17.84	-2.83%	8,328,200
Jan 30, 2026	18.98	19.17	18.19	18.36	18.36	-4.13%	11,751,180
Jan 29, 2026	18.64	19.49	18.60	19.15	19.15	2.08%	13,015,250
Jan 28, 2026	19.12	19.17	18.53	18.76	18.76	-1.88%	12,128,030
Jan 27, 2026	19.38	19.45	18.77	19.12	19.12	-1.24%	12,996,390
Jan 26, 2026	18.58	19.59	18.51	19.36	19.36	4.65%	19,825,140
Jan 23, 2026	18.28	18.69	18.18	18.50	18.50	1.20%	9,814,128
Jan 22, 2026	18.24	18.48	17.97	18.28	18.28	-	10,592,400
Jan 21, 2026	18.35	18.59	18.20	18.28	18.28	-0.92%	10,561,170
Jan 20, 2026	18.15	18.65	17.78	18.45	18.45	1.26%	15,873,720
Jan 19, 2026	17.56	18.26	17.22	18.22	18.22	3.29%	16,049,480
Jan 16, 2026	18.14	18.15	17.62	17.64	17.64	-2.70%	16,099,830
Jan 15, 2026	17.47	18.51	17.40	18.13	18.13	3.30%	27,075,670
Jan 14, 2026	17.50	17.66	17.18	17.55	17.55	-1.35%	33,273,130
Jan 13, 2026	16.30	17.88	16.27	17.79	17.79	9.48%	42,549,330
Jan 12, 2026	16.43	16.45	16.14	16.25	16.25	-0.73%	8,487,451
Jan 9, 2026	16.29	16.38	16.17	16.37	16.37	0.43%	7,055,880
Jan 8, 2026	16.46	16.62	16.30	16.30	16.30	-0.97%	7,770,400
Jan 7, 2026	16.25	16.48	16.19	16.46	16.46	1.67%	8,408,011
Jan 6, 2026	16.32	16.35	16.05	16.19	16.19	-0.74%	9,884,299
Jan 5, 2026	16.25	16.32	16.11	16.31	16.31	0.25%	7,497,307
Dec 31, 2025	16.26	16.38	16.14	16.27	16.27	-	5,265,697
Dec 30, 2025	16.11	16.31	16.05	16.27	16.27	0.62%	4,404,301
Dec 29, 2025	16.41	16.46	16.06	16.17	16.17	-1.40%	5,804,301