SHE:000815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.52	14.14	13.41	13.41	13.41	-3.59%	63,127,976
Feb 4, 2026	14.31	14.34	13.60	13.91	13.91	-5.57%	84,641,100
Feb 3, 2026	13.84	15.00	13.50	14.73	14.73	6.51%	120,813,100
Feb 2, 2026	14.20	15.20	13.83	13.83	13.83	-2.95%	121,085,400
Jan 30, 2026	13.55	14.38	13.15	14.25	14.25	3.41%	110,986,400
Jan 29, 2026	13.40	14.49	13.39	13.78	13.78	-3.50%	122,410,100
Jan 28, 2026	14.28	14.28	13.95	14.28	14.28	10.02%	57,912,680
Jan 27, 2026	12.88	13.14	12.60	12.98	12.98	-1.44%	76,162,050
Jan 26, 2026	12.10	13.17	12.01	13.17	13.17	10.03%	56,800,460
Jan 23, 2026	11.95	12.00	11.87	11.97	11.97	0.17%	12,734,681
Jan 22, 2026	11.88	11.97	11.81	11.95	11.95	1.19%	13,707,160
Jan 21, 2026	11.71	11.90	11.66	11.81	11.81	0.68%	9,435,491
Jan 20, 2026	12.05	12.05	11.66	11.73	11.73	-2.17%	14,009,010
Jan 19, 2026	11.90	12.06	11.77	11.99	11.99	0.33%	11,208,210
Jan 16, 2026	12.20	12.23	11.82	11.95	11.95	-1.57%	22,071,280
Jan 15, 2026	12.57	12.60	12.05	12.14	12.14	-1.70%	24,738,970
Jan 14, 2026	11.95	12.55	11.93	12.35	12.35	3.35%	39,926,419
Jan 13, 2026	12.52	12.59	11.95	11.95	11.95	-3.47%	25,556,730
Jan 12, 2026	12.15	12.45	12.02	12.38	12.38	2.82%	32,888,900
Jan 9, 2026	11.80	12.10	11.80	12.04	12.04	1.43%	20,796,000
Jan 8, 2026	11.50	11.97	11.44	11.87	11.87	3.31%	25,100,513
Jan 7, 2026	11.52	11.71	11.38	11.49	11.49	-0.43%	15,290,740
Jan 6, 2026	11.41	11.60	11.40	11.54	11.54	1.23%	12,496,240
Jan 5, 2026	11.22	11.42	11.19	11.40	11.40	1.88%	13,669,630
Dec 31, 2025	11.20	11.26	11.14	11.19	11.19	0.27%	7,241,100
Dec 30, 2025	11.30	11.36	11.13	11.16	11.16	-1.85%	10,514,260
Dec 29, 2025	11.30	11.43	11.25	11.37	11.37	0.62%	8,718,246
Dec 26, 2025	11.37	11.37	11.24	11.30	11.30	-0.18%	8,560,289
Dec 25, 2025	11.27	11.36	11.20	11.32	11.32	0.18%	8,651,046
Dec 24, 2025	11.03	11.47	10.97	11.30	11.30	2.82%	17,826,420
Dec 23, 2025	11.12	11.15	10.95	10.99	10.99	-1.17%	7,335,328
Dec 22, 2025	11.03	11.20	10.97	11.12	11.12	1.00%	6,704,461
Dec 19, 2025	10.97	11.06	10.91	11.01	11.01	0.27%	6,286,128
Dec 18, 2025	10.84	11.10	10.81	10.98	10.98	0.37%	8,363,799
Dec 17, 2025	10.82	10.95	10.71	10.94	10.94	1.11%	9,456,697
Dec 16, 2025	11.10	11.11	10.82	10.82	10.82	-2.61%	8,512,400
Dec 15, 2025	11.10	11.19	10.92	11.11	11.11	0.09%	7,157,757
Dec 12, 2025	11.20	11.21	11.07	11.10	11.10	-	7,214,300
Dec 11, 2025	11.37	11.41	11.10	11.10	11.10	-2.46%	11,015,680
Dec 10, 2025	11.47	11.54	11.31	11.38	11.38	-1.39%	8,713,046
Dec 9, 2025	11.58	11.90	11.50	11.54	11.54	-0.52%	10,509,250
Dec 8, 2025	11.52	11.66	11.51	11.60	11.60	0.69%	7,788,716
Dec 5, 2025	11.35	11.54	11.30	11.52	11.52	0.96%	6,774,101
Dec 4, 2025	11.69	11.70	11.31	11.41	11.41	-2.23%	11,177,930
Dec 3, 2025	12.07	12.08	11.61	11.67	11.67	-2.83%	15,966,080
Dec 2, 2025	12.14	12.19	11.99	12.01	12.01	-1.64%	9,208,159
Dec 1, 2025	12.18	12.24	12.08	12.21	12.21	-	9,622,659
Nov 28, 2025	11.81	12.27	11.79	12.21	12.21	3.04%	16,508,004
Nov 27, 2025	11.98	12.05	11.82	11.85	11.85	-1.09%	8,120,800
Nov 26, 2025	12.20	12.33	11.97	11.98	11.98	-2.20%	10,599,380