SHE:000801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.80	13.83	13.68	13.70	13.70	-1.58%	10,726,030
Apr 8, 2026	13.61	13.93	13.61	13.92	13.92	4.58%	15,321,700
Apr 7, 2026	13.23	13.55	13.23	13.31	13.31	0.83%	9,120,739
Apr 3, 2026	13.60	13.64	13.20	13.20	13.20	-2.87%	11,814,748
Apr 2, 2026	13.98	13.98	13.53	13.59	13.59	-3.21%	15,002,910
Apr 1, 2026	13.94	14.10	13.88	14.04	14.04	3.24%	18,761,670
Mar 31, 2026	13.22	13.95	13.20	13.60	13.60	3.03%	21,747,980
Mar 30, 2026	13.21	13.32	13.00	13.20	13.20	-1.57%	16,079,460
Mar 27, 2026	13.48	13.55	13.21	13.41	13.41	-1.54%	19,278,980
Mar 26, 2026	13.93	13.97	13.59	13.62	13.62	-2.44%	12,872,470
Mar 25, 2026	14.12	14.22	13.76	13.96	13.96	-1.06%	25,515,804
Mar 24, 2026	14.02	14.25	13.78	14.11	14.11	2.62%	18,513,110
Mar 23, 2026	14.45	14.45	13.45	13.75	13.75	-6.21%	19,633,910
Mar 20, 2026	14.75	14.90	14.47	14.66	14.66	-0.14%	13,571,450
Mar 19, 2026	14.90	14.98	14.65	14.68	14.68	-2.78%	13,066,800
Mar 18, 2026	15.19	15.20	14.92	15.10	15.10	-0.26%	11,820,580
Mar 17, 2026	15.13	15.21	15.00	15.14	15.14	0.07%	12,440,450
Mar 16, 2026	15.06	15.18	14.89	15.13	15.13	0.27%	13,648,020
Mar 13, 2026	15.33	15.34	15.05	15.09	15.09	-1.69%	17,144,640
Mar 12, 2026	15.81	15.87	15.31	15.35	15.35	-3.46%	27,841,000
Mar 11, 2026	15.93	15.99	15.77	15.90	15.90	-0.25%	14,724,000
Mar 10, 2026	16.05	16.14	15.87	15.94	15.94	0.19%	15,192,262
Mar 9, 2026	16.21	16.26	15.65	15.91	15.91	-3.52%	24,019,250
Mar 6, 2026	16.22	16.72	16.18	16.49	16.49	1.35%	16,752,410
Mar 5, 2026	16.38	16.47	16.14	16.27	16.27	0.56%	16,387,200
Mar 4, 2026	16.08	16.55	16.06	16.18	16.18	-0.74%	25,048,660
Mar 3, 2026	17.02	17.21	16.25	16.30	16.30	-4.45%	27,569,950
Mar 2, 2026	17.31	17.50	16.97	17.06	17.06	-1.44%	26,716,770
Feb 27, 2026	17.14	17.40	17.11	17.31	17.31	0.35%	17,400,390
Feb 26, 2026	17.13	17.41	17.08	17.25	17.25	0.70%	25,226,231
Feb 25, 2026	17.27	17.58	17.07	17.13	17.13	-0.70%	31,527,630
Feb 24, 2026	16.40	17.39	16.38	17.25	17.25	5.83%	48,567,250
Feb 13, 2026	16.44	16.72	16.30	16.30	16.30	-1.51%	15,610,300
Feb 12, 2026	16.44	16.65	16.32	16.55	16.55	-0.66%	19,843,290
Feb 11, 2026	16.60	16.88	16.36	16.66	16.66	3.03%	45,527,700
Feb 10, 2026	15.72	16.18	15.68	16.17	16.17	2.54%	22,697,710
Feb 9, 2026	15.79	15.86	15.65	15.77	15.77	1.02%	10,862,690
Feb 6, 2026	15.62	15.78	15.53	15.61	15.61	-0.70%	10,334,600
Feb 5, 2026	15.79	15.94	15.70	15.72	15.72	-0.76%	10,000,000
Feb 4, 2026	15.67	15.86	15.62	15.84	15.84	0.44%	13,349,170
Feb 3, 2026	15.60	15.83	15.52	15.77	15.77	2.40%	15,092,736
Feb 2, 2026	15.50	15.74	15.37	15.40	15.40	-1.41%	12,963,650
Jan 30, 2026	15.69	15.79	15.39	15.62	15.62	-0.38%	14,814,760
Jan 29, 2026	15.72	15.90	15.53	15.68	15.68	-0.13%	14,567,930
Jan 28, 2026	15.94	16.01	15.69	15.70	15.70	-2.00%	17,443,810
Jan 27, 2026	15.92	16.10	15.55	16.02	16.02	0.12%	22,442,320
Jan 26, 2026	16.80	16.87	15.95	16.00	16.00	-4.71%	35,831,600
Jan 23, 2026	16.31	16.94	16.23	16.79	16.79	3.07%	31,747,930
Jan 22, 2026	16.27	16.45	16.22	16.29	16.29	-0.12%	21,581,610
Jan 21, 2026	16.11	16.48	16.10	16.31	16.31	0.68%	20,493,450