SHE:000828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.51	10.76	10.40	10.75	10.75	2.77%	8,412,601
Mar 24, 2026	10.36	10.48	10.27	10.46	10.46	2.45%	7,700,483
Mar 23, 2026	10.70	10.71	10.15	10.21	10.21	-5.90%	14,932,710
Mar 20, 2026	10.86	11.01	10.82	10.85	10.85	-0.09%	8,414,256
Mar 19, 2026	10.89	10.93	10.83	10.86	10.86	-0.64%	4,796,516
Mar 18, 2026	11.00	11.03	10.87	10.93	10.93	-0.46%	4,955,394
Mar 17, 2026	10.98	11.09	10.95	10.98	10.98	0.27%	6,086,795
Mar 16, 2026	10.93	11.00	10.85	10.95	10.95	0.37%	5,395,281
Mar 13, 2026	10.92	11.01	10.90	10.91	10.91	-0.37%	7,748,256
Mar 12, 2026	10.79	10.97	10.77	10.95	10.95	1.30%	7,725,986
Mar 11, 2026	10.73	10.84	10.66	10.81	10.81	1.03%	5,383,986
Mar 10, 2026	10.72	10.75	10.67	10.70	10.70	0.28%	4,339,300
Mar 9, 2026	10.71	10.78	10.61	10.67	10.67	-0.56%	6,272,552
Mar 6, 2026	10.55	10.76	10.52	10.73	10.73	1.42%	5,740,131
Mar 5, 2026	10.65	10.65	10.50	10.58	10.58	0.76%	7,629,579
Mar 4, 2026	10.84	10.86	10.47	10.50	10.50	-3.58%	14,759,420
Mar 3, 2026	10.91	11.03	10.86	10.89	10.89	-0.18%	9,500,900
Mar 2, 2026	10.92	10.96	10.78	10.91	10.91	-1.00%	8,995,656
Feb 27, 2026	10.91	11.05	10.88	11.02	11.02	1.01%	7,018,008
Feb 26, 2026	10.96	10.99	10.88	10.91	10.91	-0.27%	5,425,780
Feb 25, 2026	10.89	11.02	10.86	10.94	10.94	0.55%	6,288,199
Feb 24, 2026	10.89	10.92	10.86	10.88	10.88	0.55%	4,848,600
Feb 13, 2026	10.91	10.98	10.81	10.82	10.82	-0.55%	5,918,051
Feb 12, 2026	11.02	11.03	10.86	10.88	10.88	-1.54%	6,746,900
Feb 11, 2026	11.01	11.09	10.95	11.05	11.05	0.73%	5,077,900
Feb 10, 2026	11.02	11.03	10.96	10.97	10.97	-0.36%	3,879,346
Feb 9, 2026	10.95	11.02	10.92	11.01	11.01	1.19%	5,672,501
Feb 6, 2026	10.85	10.98	10.83	10.88	10.88	-0.18%	5,314,790
Feb 5, 2026	10.91	10.98	10.86	10.90	10.90	-0.27%	5,710,560
Feb 4, 2026	10.79	10.96	10.76	10.93	10.93	1.30%	7,387,805
Feb 3, 2026	10.87	10.89	10.72	10.79	10.79	0.28%	8,079,441
Feb 2, 2026	10.97	11.02	10.74	10.76	10.76	-2.09%	7,174,812
Jan 30, 2026	11.03	11.11	10.94	10.99	10.99	-0.36%	9,345,477
Jan 29, 2026	10.94	11.05	10.88	11.03	11.03	0.82%	9,717,856
Jan 28, 2026	10.81	10.98	10.81	10.94	10.94	0.74%	6,888,024
Jan 27, 2026	11.00	11.00	10.81	10.86	10.86	-1.27%	7,955,504
Jan 26, 2026	11.02	11.06	10.91	11.00	11.00	-0.09%	8,624,877
Jan 23, 2026	10.98	11.05	10.96	11.01	11.01	0.27%	7,425,866
Jan 22, 2026	10.96	11.05	10.90	10.98	10.98	0.37%	5,442,901
Jan 21, 2026	10.94	11.00	10.89	10.94	10.94	-0.36%	5,438,300
Jan 20, 2026	10.89	10.98	10.87	10.98	10.98	0.83%	5,596,900
Jan 19, 2026	10.77	10.90	10.75	10.89	10.89	1.11%	5,053,521
Jan 16, 2026	10.80	10.86	10.74	10.77	10.77	0.09%	4,982,908
Jan 15, 2026	10.77	10.83	10.72	10.76	10.76	-0.28%	6,135,037
Jan 14, 2026	10.96	11.04	10.73	10.79	10.79	-1.10%	11,570,310
Jan 13, 2026	10.96	11.01	10.89	10.91	10.91	-0.46%	7,350,797
Jan 12, 2026	10.89	11.00	10.84	10.96	10.96	0.46%	8,834,277
Jan 9, 2026	10.83	10.91	10.78	10.91	10.91	0.74%	7,363,500
Jan 8, 2026	10.92	10.92	10.81	10.83	10.83	-0.91%	6,900,654
Jan 7, 2026	11.10	11.11	10.91	10.93	10.93	-1.09%	6,385,949