SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.68	19.29	18.42	19.26	19.26	3.27%	29,377,302
Apr 15, 2026	19.00	19.58	18.53	18.65	18.65	-0.48%	29,951,500
Apr 14, 2026	18.77	18.97	18.45	18.74	18.74	0.75%	27,612,330
Apr 13, 2026	18.29	18.68	18.14	18.60	18.60	-0.32%	23,243,790
Apr 10, 2026	18.99	19.25	18.61	18.66	18.66	-0.32%	23,431,867
Apr 9, 2026	18.35	18.95	18.22	18.72	18.72	1.57%	33,501,265
Apr 8, 2026	17.23	18.43	17.20	18.43	18.43	10.03%	29,947,630
Apr 7, 2026	16.75	17.02	16.61	16.75	16.75	0.06%	10,581,890
Apr 3, 2026	16.95	17.04	16.70	16.74	16.74	-0.59%	11,866,706
Apr 2, 2026	17.57	17.74	16.70	16.84	16.84	-5.07%	23,551,820
Apr 1, 2026	17.70	17.98	17.50	17.74	17.74	3.02%	16,221,054
Mar 31, 2026	17.67	17.93	17.17	17.22	17.22	-2.99%	16,285,850
Mar 30, 2026	17.71	17.94	17.29	17.75	17.75	-1.93%	19,479,279
Mar 27, 2026	17.85	18.42	17.64	18.10	18.10	0.11%	19,416,110
Mar 26, 2026	18.90	18.90	17.97	18.08	18.08	-3.42%	18,130,030
Mar 25, 2026	18.45	19.13	18.31	18.72	18.72	3.37%	33,070,340
Mar 24, 2026	16.80	18.11	16.69	18.11	18.11	10.02%	35,618,090
Mar 23, 2026	17.14	17.38	16.24	16.46	16.46	-6.05%	22,021,090
Mar 20, 2026	18.11	18.36	17.51	17.52	17.52	-2.40%	14,656,434
Mar 19, 2026	18.31	18.58	17.82	17.95	17.95	-4.52%	17,609,740
Mar 18, 2026	18.45	18.89	18.25	18.80	18.80	3.24%	15,646,210
Mar 17, 2026	19.15	19.30	18.21	18.21	18.21	-3.80%	14,478,080
Mar 16, 2026	19.11	19.17	18.28	18.93	18.93	-1.35%	22,504,590
Mar 13, 2026	19.55	19.75	19.04	19.19	19.19	-2.44%	22,352,570
Mar 12, 2026	20.40	20.55	19.35	19.67	19.67	-3.81%	27,912,040
Mar 11, 2026	21.02	21.43	20.30	20.45	20.45	-3.08%	27,007,690
Mar 10, 2026	20.41	21.39	20.16	21.10	21.10	4.25%	28,939,028
Mar 9, 2026	20.40	20.56	19.18	20.24	20.24	-4.26%	52,946,070
Mar 6, 2026	20.66	21.45	20.29	21.14	21.14	2.22%	35,265,490
Mar 5, 2026	20.31	21.20	20.25	20.68	20.68	2.94%	34,356,560
Mar 4, 2026	19.65	20.84	19.62	20.09	20.09	0.20%	29,724,790
Mar 3, 2026	21.59	21.68	19.93	20.05	20.05	-6.74%	42,046,910
Mar 2, 2026	19.95	22.08	19.81	21.50	21.50	5.34%	59,810,850
Feb 27, 2026	20.08	20.60	19.81	20.41	20.41	-0.92%	30,178,580
Feb 26, 2026	19.05	20.69	18.82	20.60	20.60	7.68%	48,524,060
Feb 25, 2026	19.04	19.44	18.87	19.13	19.13	0.53%	27,302,810
Feb 24, 2026	17.89	19.21	17.79	19.03	19.03	8.06%	51,024,200
Feb 13, 2026	17.98	18.06	17.58	17.61	17.61	-3.82%	30,136,800
Feb 12, 2026	17.66	18.47	17.66	18.31	18.31	4.63%	42,144,667
Feb 11, 2026	17.46	17.76	17.40	17.50	17.50	-0.46%	18,757,057
Feb 10, 2026	17.60	17.95	17.50	17.58	17.58	-0.11%	24,675,236
Feb 9, 2026	17.20	17.72	16.94	17.60	17.60	3.23%	37,496,050
Feb 6, 2026	17.03	17.32	16.74	17.05	17.05	-0.53%	25,679,630
Feb 5, 2026	17.63	17.73	17.02	17.14	17.14	-3.00%	31,392,488
Feb 4, 2026	17.66	17.97	17.40	17.67	17.67	1.96%	52,430,640
Feb 3, 2026	15.89	17.33	15.85	17.33	17.33	10.03%	45,675,730
Feb 2, 2026	15.92	16.34	15.67	15.75	15.75	-2.05%	20,872,940
Jan 30, 2026	15.97	16.17	15.58	16.08	16.08	0.12%	19,820,710
Jan 29, 2026	16.74	16.74	15.96	16.06	16.06	-4.58%	33,055,452
Jan 28, 2026	16.87	17.24	16.45	16.83	16.83	-0.53%	29,033,110