SHE:000837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.69	10.94	10.69	10.88	-	0.28%	5,169,300
Apr 15, 2026	11.04	11.12	10.80	10.85	10.85	-1.00%	10,837,300
Apr 14, 2026	10.89	10.98	10.80	10.96	10.96	1.67%	12,366,000
Apr 13, 2026	10.62	10.79	10.62	10.78	10.78	0.47%	7,516,900
Apr 10, 2026	10.69	10.87	10.68	10.73	10.73	1.23%	11,295,600
Apr 9, 2026	10.68	10.75	10.55	10.60	10.60	-1.85%	11,486,200
Apr 8, 2026	10.48	10.80	10.47	10.80	10.80	5.26%	17,365,750
Apr 7, 2026	10.20	10.27	10.12	10.26	10.26	1.48%	7,540,700
Apr 3, 2026	10.48	10.48	10.11	10.11	10.11	-2.88%	9,628,700
Apr 2, 2026	10.61	10.64	10.36	10.41	10.41	-2.44%	10,952,030
Apr 1, 2026	10.70	10.74	10.56	10.67	10.67	1.33%	11,682,200
Mar 31, 2026	10.62	10.76	10.51	10.53	10.53	-0.47%	14,089,840
Mar 30, 2026	10.44	10.59	10.30	10.58	10.58	0.09%	12,520,201
Mar 27, 2026	10.37	10.63	10.31	10.57	10.57	-	12,537,100
Mar 26, 2026	10.64	10.78	10.50	10.57	10.57	-0.66%	14,613,550
Mar 25, 2026	10.48	10.69	10.48	10.64	10.64	1.92%	14,287,370
Mar 24, 2026	10.47	10.52	10.17	10.44	10.44	1.75%	14,739,300
Mar 23, 2026	10.47	10.78	10.16	10.26	10.26	-5.44%	22,344,100
Mar 20, 2026	11.38	11.42	10.80	10.85	10.85	-3.90%	18,949,797
Mar 19, 2026	11.59	11.59	11.25	11.29	11.29	-3.75%	20,080,341
Mar 18, 2026	11.73	11.78	11.61	11.73	11.73	0.43%	14,565,600
Mar 17, 2026	12.00	12.03	11.64	11.68	11.68	-2.34%	20,998,470
Mar 16, 2026	12.17	12.18	11.92	11.96	11.96	-1.40%	21,675,600
Mar 13, 2026	12.31	12.53	12.12	12.13	12.13	-2.49%	29,887,710
Mar 12, 2026	12.57	12.74	12.40	12.44	12.44	-1.03%	61,710,790
Mar 11, 2026	12.38	13.11	12.36	12.57	12.57	5.45%	79,727,210
Mar 10, 2026	11.87	11.98	11.84	11.92	11.92	1.62%	11,345,075
Mar 9, 2026	11.73	11.83	11.51	11.73	11.73	-1.10%	14,675,600
Mar 6, 2026	11.70	11.92	11.67	11.86	11.86	0.76%	10,828,540
Mar 5, 2026	11.63	11.90	11.62	11.77	11.77	3.16%	17,902,090
Mar 4, 2026	11.40	11.60	11.32	11.41	11.41	-0.87%	16,419,930
Mar 3, 2026	12.29	12.32	11.49	11.51	11.51	-6.19%	30,071,910
Mar 2, 2026	12.31	12.41	12.12	12.27	12.27	-1.60%	19,702,100
Feb 27, 2026	12.55	12.56	12.42	12.47	12.47	-1.03%	13,407,950
Feb 26, 2026	12.62	12.72	12.45	12.60	12.60	-0.08%	16,107,310
Feb 25, 2026	12.50	12.70	12.47	12.61	12.61	0.64%	13,928,160
Feb 24, 2026	12.79	12.79	12.49	12.53	12.53	0.64%	19,647,400
Feb 13, 2026	12.46	12.58	12.38	12.45	12.45	-0.32%	13,203,120
Feb 12, 2026	12.34	12.56	12.30	12.49	12.49	1.46%	13,734,700
Feb 11, 2026	12.37	12.43	12.26	12.31	12.31	-0.57%	9,664,036
Feb 10, 2026	12.29	12.47	12.17	12.38	12.38	1.06%	14,495,109
Feb 9, 2026	12.23	12.26	12.16	12.25	12.25	1.58%	12,337,900
Feb 6, 2026	11.89	12.18	11.84	12.06	12.06	0.84%	13,430,800
Feb 5, 2026	12.28	12.28	11.96	11.96	11.96	-2.53%	16,399,000
Feb 4, 2026	12.27	12.34	12.17	12.27	12.27	-0.08%	13,848,350
Feb 3, 2026	12.16	12.29	12.08	12.28	12.28	2.16%	14,882,900
Feb 2, 2026	12.23	12.36	12.02	12.02	12.02	-2.04%	16,549,550
Jan 30, 2026	12.45	12.59	12.08	12.27	12.27	-1.60%	19,260,630
Jan 29, 2026	12.79	12.87	12.45	12.47	12.47	-2.73%	21,686,440
Jan 28, 2026	13.11	13.12	12.78	12.82	12.82	-2.36%	18,555,800