SHE:000798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	11.62	12.48	11.51	12.28	12.28	7.44%	71,265,779
Jan 8, 2026	11.79	11.80	11.35	11.43	11.43	-3.14%	51,165,270
Jan 7, 2026	11.01	11.80	11.01	11.80	11.80	9.97%	58,594,370
Jan 6, 2026	10.63	10.84	10.59	10.73	10.73	0.47%	16,929,800
Jan 5, 2026	10.58	10.73	10.45	10.68	10.68	0.95%	16,854,380
Dec 31, 2025	10.66	10.68	10.42	10.58	10.58	-0.56%	18,050,439
Dec 30, 2025	10.95	10.95	10.60	10.64	10.64	-1.94%	23,634,600
Dec 29, 2025	11.12	11.16	10.81	10.85	10.85	-3.90%	32,758,100
Dec 26, 2025	11.46	11.57	11.12	11.29	11.29	-3.09%	46,894,500
Dec 25, 2025	11.29	12.02	11.12	11.65	11.65	3.19%	58,916,470
Dec 24, 2025	11.45	11.65	10.95	11.29	11.29	1.62%	47,473,761
Dec 23, 2025	11.26	11.50	10.99	11.11	11.11	-1.68%	20,571,201
Dec 22, 2025	11.21	11.32	11.05	11.30	11.30	0.71%	20,576,800
Dec 19, 2025	10.86	11.27	10.80	11.22	11.22	2.65%	22,116,200
Dec 18, 2025	10.81	11.12	10.71	10.93	10.93	-0.09%	19,731,150
Dec 17, 2025	11.11	11.19	10.75	10.94	10.94	-0.64%	26,128,000