SHE:000829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.79	11.79	11.52	11.53	-	-1.71%	10,401,579
May 7, 2026	11.79	11.91	11.58	11.73	11.73	-0.51%	27,360,210
May 6, 2026	11.67	12.03	11.51	11.79	11.79	0.77%	41,340,850
Apr 30, 2026	11.27	12.03	11.27	11.70	11.70	2.01%	48,356,930
Apr 29, 2026	11.22	11.85	11.15	11.47	11.47	3.24%	46,918,650
Apr 28, 2026	11.46	11.75	11.03	11.11	11.11	-3.73%	47,854,060
Apr 27, 2026	11.42	11.65	11.02	11.54	11.54	-3.03%	60,453,920
Apr 24, 2026	12.14	12.32	11.78	11.90	11.90	-1.98%	49,828,360
Apr 23, 2026	11.60	12.69	11.60	12.14	12.14	5.20%	105,625,300
Apr 22, 2026	10.96	11.80	10.96	11.54	11.54	5.00%	70,523,790
Apr 21, 2026	10.97	11.19	10.87	10.99	10.99	-0.18%	45,600,480
Apr 20, 2026	10.89	11.24	10.67	11.01	11.01	0.36%	76,004,620
Apr 17, 2026	10.79	11.11	10.72	10.97	10.97	1.57%	32,741,220
Apr 16, 2026	10.62	10.88	10.62	10.80	10.80	1.31%	25,238,310
Apr 15, 2026	10.50	10.92	10.39	10.66	10.66	1.91%	31,450,660
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