SHE:000829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	10.72	10.79	10.39	10.46	10.46	-2.24%	21,723,400
Apr 13, 2026	10.55	10.87	10.55	10.70	10.70	1.23%	23,966,900
Apr 10, 2026	10.66	10.79	10.56	10.57	10.57	-0.38%	18,694,820
Apr 9, 2026	10.46	10.75	10.44	10.61	10.61	0.19%	18,209,840
Apr 8, 2026	10.40	10.65	10.39	10.59	10.59	3.32%	21,924,690
Apr 7, 2026	10.21	10.34	10.13	10.25	10.25	0.59%	14,209,970
Apr 3, 2026	10.21	10.48	9.88	10.19	10.19	0.69%	28,090,195
Apr 2, 2026	10.28	10.39	10.04	10.12	10.12	-2.22%	14,552,920
Apr 1, 2026	10.55	10.58	10.26	10.35	10.35	-0.29%	18,100,530
Mar 31, 2026	10.44	10.79	10.38	10.38	10.38	-0.48%	20,427,550
Mar 30, 2026	10.25	10.52	10.10	10.43	10.43	0.48%	19,722,420
Mar 27, 2026	10.16	10.45	10.08	10.38	10.38	0.78%	18,248,440
Mar 26, 2026	10.31	10.60	10.28	10.30	10.30	-0.10%	25,199,840
Mar 25, 2026	9.81	10.48	9.80	10.31	10.31	4.99%	37,573,180
Mar 24, 2026	9.54	9.85	9.33	9.82	9.82	3.92%	32,196,900
Mar 23, 2026	10.20	10.25	9.41	9.45	9.45	-9.66%	53,244,991
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