SHE:000815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.47	20.59	18.95	18.95	18.95	-1.92%	279,651,500
Mar 19, 2026	18.22	19.32	18.22	19.32	19.32	10.02%	71,712,197
Mar 18, 2026	16.00	17.56	16.00	17.56	17.56	10.03%	78,749,390
Mar 17, 2026	16.66	16.71	15.94	15.96	15.96	-4.14%	89,069,530
Mar 16, 2026	15.78	16.82	15.66	16.65	16.65	-1.83%	130,488,400
Mar 13, 2026	18.10	18.13	16.96	16.96	16.96	-9.98%	109,356,500
Mar 12, 2026	17.62	19.11	17.62	18.84	18.84	6.26%	232,757,100
Mar 11, 2026	18.17	18.54	17.51	17.73	17.73	-0.95%	213,868,771
Mar 10, 2026	19.01	19.73	17.60	17.90	17.90	-0.22%	275,387,889
Mar 9, 2026	16.53	17.94	15.81	17.94	17.94	9.99%	225,423,000
Mar 6, 2026	15.17	16.31	15.08	16.31	16.31	9.98%	96,148,500
Mar 5, 2026	13.80	14.83	13.55	14.83	14.83	10.01%	107,182,200
Mar 4, 2026	12.96	13.88	12.96	13.48	13.48	4.01%	58,185,580
Mar 3, 2026	14.42	14.53	12.96	12.96	12.96	-10.00%	86,576,980
Mar 2, 2026	14.30	14.68	14.30	14.40	14.40	-4.00%	66,459,940
Feb 27, 2026	14.25	15.24	14.10	15.00	15.00	2.74%	103,449,295
Feb 26, 2026	14.08	14.68	14.02	14.60	14.60	4.21%	108,400,500
Feb 25, 2026	14.34	14.39	13.93	14.01	14.01	-1.75%	58,689,850
Feb 24, 2026	14.92	14.95	14.25	14.26	14.26	-3.32%	67,173,860
Feb 13, 2026	15.42	15.83	14.70	14.75	14.75	-5.45%	144,492,400
Feb 12, 2026	16.53	16.53	15.60	15.60	15.60	3.79%	185,296,900
Feb 11, 2026	15.00	15.59	14.99	15.03	15.03	-3.22%	125,032,716
Feb 10, 2026	14.38	15.53	14.10	15.53	15.53	9.99%	114,854,988
Feb 9, 2026	13.80	14.43	13.74	14.12	14.12	4.59%	73,272,110
Feb 6, 2026	13.14	13.74	12.69	13.50	13.50	0.67%	65,009,250
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