SHE:000815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	20.41	20.44	19.07	19.18	19.18	-4.53%	117,905,600
Apr 9, 2026	20.74	21.12	19.85	20.09	20.09	-1.08%	158,162,800
Apr 8, 2026	19.64	20.47	19.53	20.31	20.31	6.56%	148,011,900
Apr 7, 2026	18.56	19.78	17.94	19.06	19.06	-1.60%	119,989,390
Apr 3, 2026	20.25	20.62	19.13	19.37	19.37	-1.48%	165,843,300
Apr 2, 2026	20.44	20.50	19.36	19.66	19.66	-5.02%	109,532,200
Apr 1, 2026	19.33	20.70	19.18	20.70	20.70	9.99%	70,060,144
Mar 31, 2026	19.70	19.82	18.81	18.82	18.82	-6.04%	106,215,542
Mar 30, 2026	19.55	20.23	19.11	20.03	20.03	-1.28%	112,785,400
Mar 27, 2026	19.23	20.99	19.23	20.29	20.29	0.84%	135,457,300
Mar 26, 2026	20.60	21.23	20.10	20.12	20.12	-5.50%	169,644,400
Mar 25, 2026	20.81	22.62	20.81	21.29	21.29	3.55%	233,231,300
Mar 24, 2026	19.41	21.34	18.61	20.56	20.56	5.98%	236,029,800
Mar 23, 2026	19.03	19.90	18.38	19.40	19.40	2.37%	206,653,000
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