SHE:000798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.97	10.32	9.96	10.31	10.31	1.88%	14,160,800
Mar 27, 2026	10.05	10.19	9.95	10.12	10.12	0.40%	15,059,300
Mar 26, 2026	10.12	10.21	9.96	10.08	10.08	-1.08%	14,403,300
Mar 25, 2026	10.35	10.35	10.01	10.19	10.19	2.72%	19,317,500
Mar 24, 2026	9.61	9.95	9.54	9.92	9.92	5.31%	20,524,270
Mar 23, 2026	9.80	9.84	9.35	9.42	9.42	-5.61%	18,862,720
Mar 20, 2026	10.26	10.50	9.97	9.98	9.98	-2.35%	18,263,500
Mar 19, 2026	10.41	10.55	10.16	10.22	10.22	-3.22%	18,880,100
Mar 18, 2026	10.84	11.00	10.42	10.56	10.56	-2.58%	25,976,350
Mar 17, 2026	11.31	11.48	10.81	10.84	10.84	-5.82%	47,969,650
Mar 16, 2026	11.30	11.80	11.30	11.51	11.51	7.27%	63,432,550
Mar 13, 2026	10.58	11.03	10.56	10.73	10.73	0.85%	19,573,500
Mar 12, 2026	10.91	10.92	10.62	10.64	10.64	-2.74%	18,709,000
Mar 11, 2026	10.96	11.08	10.81	10.94	10.94	-1.08%	18,254,100
Mar 10, 2026	11.15	11.37	10.95	11.06	11.06	-0.45%	23,381,000
Mar 9, 2026	11.17	11.49	10.95	11.11	11.11	-2.20%	26,579,900
Mar 6, 2026	11.50	11.50	10.56	11.36	11.36	-3.15%	38,026,330
Mar 5, 2026	12.30	12.35	11.53	11.73	11.73	-6.01%	45,180,520
Mar 4, 2026	11.93	12.80	11.88	12.48	12.48	5.49%	65,489,974
Mar 3, 2026	11.80	12.23	11.49	11.83	11.83	1.63%	47,511,680
Mar 2, 2026	11.77	11.86	11.45	11.64	11.64	-2.43%	23,183,000
Feb 27, 2026	12.02	12.02	11.75	11.93	11.93	-0.75%	26,664,730
Feb 26, 2026	12.30	12.34	11.98	12.02	12.02	-2.04%	27,562,100
Feb 25, 2026	12.27	12.51	12.18	12.27	12.27	-0.97%	37,753,290
Feb 24, 2026	12.08	12.88	11.90	12.39	12.39	-0.56%	67,408,660
Feb 13, 2026	11.32	12.46	11.31	12.46	12.46	9.97%	43,302,730
Feb 12, 2026	11.49	11.55	11.30	11.33	11.33	-0.96%	20,251,900
Feb 11, 2026	11.79	11.85	11.44	11.44	11.44	-4.11%	30,712,900
Feb 10, 2026	11.75	12.39	11.62	11.93	11.93	1.62%	43,295,454
Feb 9, 2026	11.69	12.05	11.63	11.74	11.74	2.18%	43,280,050
Feb 6, 2026	11.63	11.87	11.15	11.49	11.49	-2.13%	36,010,320
Feb 5, 2026	11.31	11.80	11.22	11.74	11.74	1.91%	46,016,170
Feb 4, 2026	11.33	11.64	11.27	11.52	11.52	2.04%	42,675,010
Feb 3, 2026	11.36	11.39	11.14	11.29	11.29	0.44%	27,675,060
Feb 2, 2026	11.55	11.70	11.22	11.24	11.24	-2.68%	52,092,282
Jan 30, 2026	10.75	11.55	10.74	11.55	11.55	10.00%	52,179,610
Jan 29, 2026	10.41	10.51	10.26	10.50	10.50	0.67%	11,189,900
Jan 28, 2026	10.31	10.50	10.31	10.43	10.43	0.48%	10,978,670
Jan 27, 2026	10.62	10.67	10.25	10.38	10.38	-2.17%	13,442,100
Jan 26, 2026	10.93	10.93	10.53	10.61	10.61	-2.93%	14,792,800
Jan 23, 2026	10.81	10.93	10.77	10.93	10.93	1.49%	14,195,160
Jan 22, 2026	10.70	10.77	10.64	10.77	10.77	0.65%	9,191,723
Jan 21, 2026	10.60	10.71	10.51	10.70	10.70	0.09%	10,342,501
Jan 20, 2026	11.05	11.05	10.55	10.69	10.69	-3.35%	22,301,390
Jan 19, 2026	10.93	11.06	10.86	11.06	11.06	0.73%	15,747,350
Jan 16, 2026	10.92	11.14	10.86	10.98	10.98	0.18%	20,918,593
Jan 15, 2026	11.28	11.29	10.90	10.96	10.96	-3.69%	23,056,800
Jan 14, 2026	11.40	11.60	11.16	11.38	11.38	-1.13%	32,748,850
Jan 13, 2026	11.87	11.98	11.45	11.51	11.51	-4.48%	36,935,000
Jan 12, 2026	11.97	12.24	11.71	12.05	12.05	-1.87%	61,068,370