SHE:000821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.43	10.78	10.42	10.71	10.71	1.61%	12,381,210
May 7, 2026	10.31	10.67	10.31	10.54	10.54	2.43%	13,836,170
May 6, 2026	10.36	10.43	10.26	10.29	10.29	-0.10%	11,523,050
Apr 30, 2026	10.41	10.46	10.24	10.30	10.30	-0.87%	9,220,400
Apr 29, 2026	10.28	10.48	10.20	10.39	10.39	0.87%	8,946,030
Apr 28, 2026	10.73	10.74	10.28	10.30	10.30	-4.19%	13,272,180
Apr 27, 2026	10.47	10.76	10.09	10.75	10.75	2.67%	18,409,200
Apr 24, 2026	10.85	11.00	10.39	10.47	10.47	-4.30%	23,755,820
Apr 23, 2026	11.37	11.37	10.82	10.94	10.94	-3.95%	19,585,280
Apr 22, 2026	11.66	11.66	11.31	11.39	11.39	-2.82%	17,127,920
Apr 21, 2026	11.53	11.89	11.53	11.72	11.72	1.56%	13,328,640
Apr 20, 2026	11.54	11.65	11.36	11.54	11.54	-	14,782,400
Apr 17, 2026	11.40	11.67	11.38	11.54	11.54	1.23%	15,186,300
Apr 16, 2026	11.38	11.44	11.24	11.40	11.40	0.09%	11,621,960
Apr 15, 2026	11.50	11.65	11.36	11.39	11.39	-0.44%	12,357,600
Apr 14, 2026	11.60	11.62	11.32	11.44	11.44	-0.61%	15,005,780
Apr 13, 2026	11.15	11.64	11.11	11.51	11.51	2.77%	20,056,112
Apr 10, 2026	11.18	11.35	11.12	11.20	11.20	1.08%	11,716,090
Apr 9, 2026	11.25	11.29	11.04	11.08	11.08	-2.98%	14,578,083
Apr 8, 2026	11.22	11.46	11.12	11.42	11.42	4.10%	15,083,780
Apr 7, 2026	10.96	11.08	10.80	10.97	10.97	-0.54%	13,021,500
Apr 3, 2026	11.64	11.73	11.03	11.03	11.03	-5.00%	24,837,100
Apr 2, 2026	12.00	12.00	11.59	11.61	11.61	-4.21%	20,459,190
Apr 1, 2026	11.88	12.25	11.74	12.12	12.12	3.86%	24,424,920
Mar 31, 2026	11.87	12.15	11.66	11.67	11.67	-1.77%	16,424,370
Mar 30, 2026	12.00	12.04	11.80	11.88	11.88	-2.78%	17,903,300
Mar 27, 2026	11.95	12.33	11.87	12.22	12.22	0.33%	16,477,400
Mar 26, 2026	12.76	12.79	12.11	12.18	12.18	-3.87%	23,421,120
Mar 25, 2026	12.55	12.77	12.41	12.67	12.67	0.72%	21,074,300
Mar 24, 2026	12.98	13.05	12.16	12.58	12.58	-0.94%	33,089,980
Mar 23, 2026	12.97	13.49	12.58	12.70	12.70	-2.68%	42,670,400
Mar 20, 2026	12.80	13.24	12.56	13.05	13.05	3.49%	32,862,500
Mar 19, 2026	12.85	12.96	12.49	12.61	12.61	-3.45%	19,032,530
Mar 18, 2026	13.13	13.21	12.79	13.06	13.06	-0.53%	19,724,950
Mar 17, 2026	13.49	13.70	13.11	13.13	13.13	-2.09%	17,013,686
Mar 16, 2026	13.72	13.79	13.17	13.41	13.41	-2.76%	18,149,400
Mar 13, 2026	13.85	14.20	13.65	13.79	13.79	-1.78%	16,021,900
Mar 12, 2026	14.20	14.24	13.81	14.04	14.04	-1.40%	16,313,640
Mar 11, 2026	14.38	14.55	14.10	14.24	14.24	0.71%	22,940,200
Mar 10, 2026	13.88	14.18	13.74	14.14	14.14	4.35%	23,724,129
Mar 9, 2026	13.72	13.72	13.33	13.55	13.55	-3.42%	28,592,377
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