SHE:000821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.27	14.38	14.00	14.03	14.03	-1.68%	18,991,560
Mar 5, 2026	14.50	14.74	14.19	14.27	14.27	0.49%	20,779,170
Mar 4, 2026	13.65	14.24	13.61	14.20	14.20	2.53%	26,110,660
Mar 3, 2026	14.55	15.08	13.84	13.85	13.85	-4.94%	38,753,420
Mar 2, 2026	14.48	15.09	14.45	14.57	14.57	-1.95%	34,029,440
Feb 27, 2026	14.67	15.16	14.67	14.86	14.86	2.91%	40,510,450
Feb 26, 2026	14.71	14.87	14.25	14.44	14.44	-2.23%	35,284,270
Feb 25, 2026	15.00	15.34	14.66	14.77	14.77	-1.27%	37,617,080
Feb 24, 2026	15.85	15.98	14.94	14.96	14.96	-4.90%	53,573,920
Feb 13, 2026	15.38	15.73	15.22	15.73	15.73	5.01%	39,236,640
Feb 12, 2026	14.65	15.22	14.64	14.98	14.98	2.11%	40,727,530
Feb 11, 2026	15.46	15.59	14.67	14.67	14.67	-4.99%	70,384,100
Feb 10, 2026	16.25	16.59	15.44	15.44	15.44	-4.98%	86,994,460
Feb 9, 2026	16.25	16.25	15.92	16.25	16.25	4.97%	43,499,310
Feb 6, 2026	15.42	16.09	14.70	15.48	15.48	1.04%	103,215,900
Feb 5, 2026	15.70	15.70	14.97	15.32	15.32	2.47%	126,254,400
Feb 4, 2026	14.95	14.95	14.95	14.95	14.95	4.99%	5,206,878
Feb 3, 2026	14.00	14.24	13.70	14.24	14.24	5.01%	27,642,620
Feb 2, 2026	13.43	13.56	13.31	13.56	13.56	5.03%	48,943,030
Jan 30, 2026	12.85	13.19	12.53	12.91	12.91	2.70%	35,881,261
Jan 29, 2026	13.00	13.31	12.50	12.57	12.57	-4.41%	39,869,021
Jan 28, 2026	13.60	13.65	13.01	13.15	13.15	1.08%	46,618,520
Jan 27, 2026	13.19	13.44	12.53	13.01	13.01	-1.36%	78,500,270
Jan 26, 2026	13.19	13.19	12.88	13.19	13.19	5.02%	48,336,590
Jan 23, 2026	12.16	12.56	12.02	12.56	12.56	5.02%	116,065,200
Jan 22, 2026	11.96	11.96	11.96	11.96	11.96	-5.00%	6,699,900
Jan 21, 2026	12.59	12.59	12.59	12.59	12.59	-4.98%	475,300
Jan 20, 2026	13.25	13.25	13.25	13.25	13.25	-5.02%	563,700
Jan 16, 2026	13.81	14.11	13.66	13.95	13.95	1.38%	35,065,937
Jan 15, 2026	13.74	13.97	13.65	13.76	13.76	0.15%	20,845,287
Jan 14, 2026	13.95	14.15	13.55	13.74	13.74	-1.58%	40,039,340
Jan 13, 2026	14.15	14.29	13.68	13.96	13.96	-2.38%	43,609,460
Jan 12, 2026	13.90	14.45	13.90	14.30	14.30	2.29%	65,184,220
Jan 9, 2026	14.15	14.20	13.81	13.98	13.98	-1.62%	43,123,827
Jan 8, 2026	13.70	14.33	13.60	14.21	14.21	2.97%	49,907,240
Jan 7, 2026	13.46	13.98	13.36	13.80	13.80	2.30%	43,866,250
Jan 6, 2026	13.42	13.59	13.37	13.49	13.49	0.97%	26,211,600
Jan 5, 2026	13.63	13.66	13.26	13.36	13.36	-0.82%	22,543,100
Dec 31, 2025	13.46	13.68	13.25	13.47	13.47	-0.15%	23,603,500
Dec 30, 2025	13.68	13.80	13.46	13.49	13.49	-3.23%	33,142,600
Dec 29, 2025	13.70	14.36	13.53	13.94	13.94	4.89%	70,223,955
Dec 26, 2025	13.10	13.60	13.08	13.29	13.29	1.45%	31,032,940
Dec 25, 2025	12.66	13.34	12.54	13.10	13.10	3.07%	34,087,820
Dec 24, 2025	12.41	12.74	12.31	12.71	12.71	1.92%	17,123,420
Dec 23, 2025	12.76	12.99	12.40	12.47	12.47	-1.89%	25,031,876
Dec 22, 2025	12.90	12.95	12.66	12.71	12.71	-0.39%	15,101,780
Dec 19, 2025	12.72	13.07	12.72	12.76	12.76	0.47%	17,206,410
Dec 18, 2025	12.70	12.98	12.57	12.70	12.70	-1.63%	16,998,470
Dec 17, 2025	12.77	13.04	12.61	12.91	12.91	0.62%	20,769,300
Dec 16, 2025	13.23	13.25	12.65	12.83	12.83	-2.80%	22,443,650