SHE:000798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.28	9.56	9.25	9.50	9.50	2.48%	11,218,500
May 7, 2026	9.33	9.38	9.24	9.27	9.27	-0.64%	7,034,801
May 6, 2026	9.29	9.37	9.25	9.33	9.33	0.21%	8,590,527
Apr 30, 2026	9.25	9.45	9.23	9.31	9.31	0.54%	7,304,600
Apr 29, 2026	9.24	9.37	9.17	9.26	9.26	0.33%	8,505,301
Apr 28, 2026	9.12	9.26	9.11	9.23	9.23	0.54%	9,192,600
Apr 27, 2026	9.14	9.21	8.92	9.18	9.18	-0.54%	11,775,400
Apr 24, 2026	9.60	9.61	9.02	9.23	9.23	-6.39%	20,787,827
Apr 23, 2026	10.02	10.05	9.78	9.86	9.86	-1.89%	10,437,001
Apr 22, 2026	10.20	10.27	10.00	10.05	10.05	-2.62%	13,594,000
Apr 21, 2026	10.67	10.89	10.21	10.32	10.32	-1.15%	17,664,350
Apr 20, 2026	10.36	10.45	10.28	10.44	10.44	1.95%	9,727,143
Apr 17, 2026	10.37	10.37	10.17	10.24	10.24	-1.35%	6,598,100
Apr 16, 2026	10.31	10.40	10.20	10.38	10.38	0.58%	8,133,600
Apr 15, 2026	10.47	10.47	10.23	10.32	10.32	-0.58%	6,277,201
Apr 14, 2026	10.42	10.45	10.20	10.38	10.38	-0.19%	8,564,900
Apr 13, 2026	10.30	10.40	10.19	10.40	10.40	0.78%	8,813,956
Apr 10, 2026	10.27	10.39	10.21	10.32	10.32	0.78%	8,513,913
Apr 9, 2026	10.30	10.38	10.18	10.24	10.24	-1.63%	8,001,600
Apr 8, 2026	10.23	10.41	10.16	10.41	10.41	2.46%	12,829,800
Apr 7, 2026	9.86	10.22	9.86	10.16	10.16	2.42%	9,555,700
Apr 3, 2026	10.25	10.25	9.89	9.92	9.92	-3.50%	10,469,300
Apr 2, 2026	10.20	10.30	10.12	10.28	10.28	0.39%	9,229,400
Apr 1, 2026	10.24	10.27	10.10	10.24	10.24	1.29%	8,986,600
Mar 31, 2026	10.25	10.42	10.09	10.11	10.11	-1.94%	10,640,300
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