SHE:000828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.42	10.44	10.28	10.38	10.38	-0.38%	5,619,587
Apr 29, 2026	10.29	10.44	10.29	10.42	10.42	0.87%	6,132,964
Apr 28, 2026	10.16	10.37	10.12	10.33	10.33	1.57%	8,669,701
Apr 27, 2026	10.26	10.30	10.15	10.17	10.17	0.49%	9,455,979
Apr 24, 2026	10.09	10.19	10.08	10.12	10.12	0.10%	5,503,581
Apr 23, 2026	10.07	10.14	10.00	10.11	10.11	0.30%	4,894,542
Apr 22, 2026	10.14	10.18	10.06	10.08	10.08	-0.98%	5,384,272
Apr 21, 2026	9.98	10.20	9.94	10.18	10.18	2.00%	9,011,346
Apr 20, 2026	9.98	10.01	9.95	9.98	9.98	-	2,608,900
Apr 17, 2026	10.08	10.08	9.96	9.98	9.98	-0.89%	4,053,100
Apr 16, 2026	10.07	10.09	10.03	10.07	10.07	-	3,886,300
Apr 15, 2026	10.07	10.07	9.97	10.07	10.07	0.20%	4,491,570
Apr 14, 2026	9.97	10.05	9.89	10.05	10.05	1.62%	7,155,546
Apr 13, 2026	9.90	9.92	9.85	9.89	9.89	-	3,453,270
Apr 10, 2026	9.85	10.02	9.84	9.89	9.89	0.82%	6,876,600
Apr 9, 2026	9.95	9.96	9.80	9.81	9.81	-1.90%	6,990,231
Apr 8, 2026	9.95	10.02	9.94	10.00	10.00	1.21%	9,724,585
Apr 7, 2026	9.87	9.92	9.79	9.88	9.88	0.10%	6,687,790
Apr 3, 2026	9.88	9.91	9.85	9.87	9.87	-0.40%	5,975,426
Apr 2, 2026	9.97	10.03	9.86	9.91	9.91	-0.90%	5,953,958
Apr 1, 2026	10.08	10.10	9.99	10.00	10.00	0.10%	6,450,833
Mar 31, 2026	10.04	10.14	9.95	9.99	9.99	-0.70%	12,278,727
Mar 30, 2026	10.48	10.48	9.89	10.06	10.06	-5.98%	26,939,370
Mar 27, 2026	10.70	10.73	10.53	10.70	10.70	-0.09%	7,130,652
Mar 26, 2026	10.69	10.83	10.65	10.71	10.71	-0.37%	5,361,921
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