SHE:000829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.71	10.95	10.43	10.46	10.46	-2.15%	24,435,440
Mar 19, 2026	10.65	10.86	10.60	10.69	10.69	-0.74%	17,512,430
Mar 18, 2026	10.73	10.84	10.69	10.77	10.77	0.47%	14,468,790
Mar 17, 2026	10.96	11.04	10.70	10.72	10.72	-1.92%	19,843,240
Mar 16, 2026	10.81	11.00	10.68	10.93	10.93	0.55%	24,786,320
Mar 13, 2026	10.53	11.25	10.41	10.87	10.87	3.03%	48,845,140
Mar 12, 2026	10.76	10.78	10.43	10.55	10.55	-2.68%	26,134,440
Mar 11, 2026	10.50	10.93	10.50	10.84	10.84	2.85%	33,814,760
Mar 10, 2026	10.30	10.56	10.28	10.54	10.54	3.43%	26,042,380
Mar 9, 2026	10.13	10.33	9.69	10.19	10.19	-1.07%	37,627,950
Mar 6, 2026	10.45	10.53	10.24	10.30	10.30	-2.18%	28,326,080
Mar 5, 2026	10.73	10.79	10.49	10.53	10.53	0.10%	20,143,220
Mar 4, 2026	10.43	10.76	10.43	10.52	10.52	-0.38%	21,690,710
Mar 3, 2026	11.10	11.24	10.51	10.56	10.56	-4.95%	34,289,080
Mar 2, 2026	10.81	11.23	10.66	11.11	11.11	1.09%	47,471,970
Feb 27, 2026	10.91	11.07	10.85	10.99	10.99	0.55%	22,380,180
Feb 26, 2026	10.90	11.10	10.82	10.93	10.93	1.02%	26,518,210
Feb 25, 2026	10.65	10.89	10.63	10.82	10.82	1.50%	21,153,400
Feb 24, 2026	10.72	10.89	10.64	10.66	10.66	0.76%	26,721,880
Feb 13, 2026	10.85	10.88	10.53	10.58	10.58	-1.21%	22,874,710
Feb 12, 2026	10.94	10.96	10.70	10.71	10.71	-2.37%	24,765,260
Feb 11, 2026	10.97	11.17	10.91	10.97	10.97	-2.05%	41,596,320
Feb 10, 2026	10.49	11.55	10.47	11.20	11.20	6.57%	76,062,936
Feb 9, 2026	10.40	10.60	10.33	10.51	10.51	2.04%	16,496,450
Feb 6, 2026	10.25	10.43	10.14	10.30	10.30	-	16,876,270
Feb 5, 2026	10.31	10.39	10.25	10.30	10.30	-0.48%	14,547,490
Feb 4, 2026	10.28	10.37	10.22	10.35	10.35	0.10%	14,733,105
Feb 3, 2026	10.25	10.37	10.20	10.34	10.34	2.07%	14,204,830
Feb 2, 2026	10.39	10.53	10.10	10.13	10.13	-3.06%	21,220,500
Jan 30, 2026	10.36	10.58	10.30	10.45	10.45	0.48%	24,636,412
Jan 29, 2026	10.29	10.57	10.13	10.40	10.40	0.39%	25,721,500
Jan 28, 2026	10.50	10.64	10.33	10.36	10.36	-1.61%	22,198,310
Jan 27, 2026	10.72	10.78	10.44	10.53	10.53	-2.05%	25,994,552
Jan 26, 2026	10.90	10.99	10.65	10.75	10.75	-1.92%	29,476,330
Jan 23, 2026	10.86	11.01	10.81	10.96	10.96	0.92%	31,747,600
Jan 22, 2026	10.68	10.97	10.68	10.86	10.86	1.12%	34,984,450
Jan 21, 2026	10.44	10.96	10.25	10.74	10.74	2.09%	40,584,600
Jan 20, 2026	10.61	10.74	10.45	10.52	10.52	-0.94%	30,052,860
Jan 19, 2026	10.53	10.64	10.42	10.62	10.62	0.38%	25,656,310
Jan 16, 2026	10.81	10.87	10.42	10.58	10.58	-2.04%	44,059,970
Jan 15, 2026	11.01	11.13	10.70	10.80	10.80	-2.53%	38,262,097
Jan 14, 2026	11.30	11.50	10.92	11.08	11.08	-6.26%	89,220,470
Jan 13, 2026	11.88	11.94	11.50	11.82	11.82	-0.67%	61,283,160
Jan 12, 2026	11.51	12.00	11.28	11.90	11.90	5.03%	68,575,640
Jan 9, 2026	10.99	11.45	10.98	11.33	11.33	3.00%	53,497,950
Jan 8, 2026	10.63	11.03	10.60	11.00	11.00	3.00%	38,408,730
Jan 7, 2026	10.95	10.97	10.66	10.68	10.68	-2.73%	33,041,570
Jan 6, 2026	10.91	11.06	10.87	10.98	10.98	0.18%	27,345,570
Jan 5, 2026	10.90	10.96	10.82	10.96	10.96	0.46%	23,955,020
Dec 31, 2025	10.63	11.14	10.41	10.91	10.91	3.41%	43,864,830