SHE:000828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.03	11.03	10.81	10.82	-	-1.55%	5,095,426
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
Jan 6, 2026	10.88	11.09	10.82	11.05	11.05	2.50%	11,062,220
Jan 5, 2026	10.78	10.80	10.70	10.78	10.78	0.19%	8,073,526
Dec 31, 2025	10.81	10.83	10.74	10.76	10.76	-0.19%	3,973,894
Dec 30, 2025	10.75	10.79	10.67	10.78	10.78	-0.09%	5,655,500
Dec 29, 2025	10.89	10.93	10.78	10.79	10.79	-1.01%	4,342,201
Dec 26, 2025	10.91	10.99	10.90	10.90	10.90	-0.18%	3,880,000
Dec 25, 2025	10.89	11.02	10.84	10.92	10.92	0.55%	4,665,959
Dec 24, 2025	10.84	10.91	10.78	10.86	10.86	0.18%	3,589,859
Dec 23, 2025	10.85	10.91	10.83	10.84	10.84	-0.09%	4,055,900
Dec 22, 2025	10.87	10.91	10.83	10.85	10.85	-0.18%	3,885,912
Dec 19, 2025	10.81	10.93	10.78	10.87	10.87	1.02%	4,206,379
Dec 18, 2025	10.80	10.82	10.71	10.76	10.76	-0.55%	3,688,901
Dec 17, 2025	10.78	10.90	10.68	10.82	10.82	0.09%	4,799,705
Dec 16, 2025	10.88	10.90	10.75	10.81	10.81	-0.37%	3,237,800
Dec 15, 2025	10.84	10.94	10.79	10.85	10.85	-	3,840,101
Dec 12, 2025	10.89	10.93	10.83	10.85	10.85	-0.28%	3,990,601
Dec 11, 2025	11.07	11.08	10.84	10.88	10.88	-1.54%	6,996,000
Dec 10, 2025	11.02	11.10	10.98	11.05	11.05	0.27%	3,234,779
Dec 9, 2025	11.11	11.12	11.00	11.02	11.02	-0.90%	4,285,600
Dec 8, 2025	11.16	11.31	11.12	11.12	11.12	-0.09%	6,715,452
Dec 5, 2025	11.04	11.17	10.99	11.13	11.13	0.82%	5,175,663
Dec 4, 2025	11.16	11.16	11.04	11.04	11.04	-0.81%	3,519,887
Dec 3, 2025	11.08	11.14	11.04	11.13	11.13	0.54%	3,687,717
Dec 2, 2025	11.07	11.09	10.98	11.07	11.07	0.09%	3,346,060
Dec 1, 2025	11.20	11.22	11.04	11.06	11.06	-1.25%	7,173,600
Nov 28, 2025	11.15	11.23	11.08	11.20	11.20	0.45%	3,677,400
Nov 27, 2025	11.17	11.20	11.09	11.15	11.15	-	3,542,100
Nov 26, 2025	11.24	11.30	11.15	11.15	11.15	-0.18%	4,013,529
Nov 25, 2025	11.12	11.29	11.10	11.17	11.17	0.81%	6,492,800
Nov 24, 2025	11.18	11.23	11.06	11.08	11.08	-0.81%	5,972,261
Nov 21, 2025	11.40	11.42	11.17	11.17	11.17	-2.36%	6,852,507