SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.00	15.14	14.75	15.14	15.14	1.75%	7,662,295
Mar 31, 2026	15.01	15.14	14.86	14.88	14.88	-1.20%	5,748,600
Mar 30, 2026	14.72	15.07	14.60	15.06	15.06	0.80%	7,556,742
Mar 27, 2026	14.27	14.96	14.24	14.94	14.94	3.89%	9,469,935
Mar 26, 2026	14.47	14.65	14.34	14.38	14.38	-0.55%	4,377,100
Mar 25, 2026	14.36	14.50	14.30	14.46	14.46	0.84%	4,282,365
Mar 24, 2026	14.14	14.35	14.04	14.34	14.34	2.72%	6,317,305
Mar 23, 2026	14.60	14.61	13.87	13.96	13.96	-5.23%	9,000,202
Mar 20, 2026	15.05	15.16	14.72	14.73	14.73	-2.19%	6,370,892
Mar 19, 2026	15.15	15.24	15.01	15.06	15.06	-1.38%	5,040,752
Mar 18, 2026	15.28	15.30	15.09	15.27	15.27	-0.26%	5,315,822
Mar 17, 2026	15.41	15.49	15.29	15.31	15.31	-0.39%	4,538,827
Mar 16, 2026	15.33	15.42	15.30	15.37	15.37	0.13%	3,520,000
Mar 13, 2026	15.35	15.43	15.30	15.35	15.35	-0.39%	4,113,621
Mar 12, 2026	15.38	15.46	15.26	15.41	15.41	0.06%	5,007,050
Mar 11, 2026	15.45	15.46	15.35	15.40	15.40	-0.39%	4,092,003
Mar 10, 2026	15.49	15.52	15.37	15.46	15.46	0.39%	4,893,457
Mar 9, 2026	15.20	15.40	15.10	15.40	15.40	0.13%	5,611,572
Mar 6, 2026	15.11	15.39	15.07	15.38	15.38	1.52%	5,768,397
Mar 5, 2026	15.26	15.31	15.12	15.15	15.15	-	4,732,955
Mar 4, 2026	15.08	15.19	15.01	15.15	15.15	0.26%	6,249,185
Mar 3, 2026	15.50	15.59	15.11	15.11	15.11	-2.58%	10,621,080
Mar 2, 2026	15.76	15.76	15.46	15.51	15.51	-2.33%	10,544,130
Feb 27, 2026	15.85	15.88	15.80	15.88	15.88	0.19%	5,538,622
Feb 26, 2026	15.90	15.92	15.79	15.85	15.85	-0.38%	6,524,904
Feb 25, 2026	15.74	15.94	15.71	15.91	15.91	1.14%	9,338,703
Feb 24, 2026	15.75	15.78	15.65	15.73	15.73	0.38%	5,408,161
Feb 13, 2026	15.79	15.84	15.65	15.67	15.67	-0.57%	6,242,953
Feb 12, 2026	15.85	15.88	15.75	15.76	15.76	-0.76%	6,842,365
Feb 11, 2026	15.96	15.96	15.87	15.88	15.88	-0.50%	5,480,227
Feb 10, 2026	15.95	16.05	15.86	15.96	15.96	-0.19%	7,317,866
Feb 9, 2026	15.81	15.99	15.76	15.99	15.99	0.19%	10,414,840
Feb 6, 2026	16.05	16.31	15.94	15.96	15.96	0.50%	14,508,970
Feb 5, 2026	15.91	16.00	15.83	15.88	15.88	-0.63%	7,165,093
Feb 4, 2026	15.90	15.99	15.81	15.98	15.98	0.44%	7,738,430
Feb 3, 2026	15.80	15.92	15.71	15.91	15.91	1.14%	8,674,016
Feb 2, 2026	15.79	15.97	15.69	15.73	15.73	-1.07%	9,008,991
Jan 30, 2026	15.98	16.17	15.83	15.90	15.90	-0.87%	12,291,230
Jan 29, 2026	16.39	16.39	15.93	16.04	16.04	-2.49%	21,554,970
Jan 28, 2026	16.57	16.69	16.34	16.45	16.45	-1.14%	19,612,960
Jan 27, 2026	16.89	16.89	16.31	16.64	16.64	-3.14%	32,283,123
Jan 26, 2026	16.50	17.20	16.38	17.18	17.18	5.66%	51,695,680
Jan 23, 2026	16.21	16.31	16.21	16.26	16.26	0.43%	12,181,610
Jan 22, 2026	16.21	16.29	16.14	16.19	16.19	-0.37%	10,615,031
Jan 21, 2026	16.42	16.45	16.17	16.25	16.25	-1.69%	15,368,240
Jan 20, 2026	16.28	16.55	16.21	16.53	16.53	1.54%	18,294,850
Jan 19, 2026	16.28	16.29	16.15	16.28	16.28	0.06%	9,592,847
Jan 16, 2026	16.23	16.37	16.15	16.27	16.27	0.25%	13,825,340
Jan 15, 2026	16.36	16.44	16.11	16.23	16.23	-1.70%	16,614,760
Jan 14, 2026	16.60	16.72	16.31	16.51	16.51	-2.13%	34,024,780