SHE:000862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.13	8.26	7.78	7.93	7.93	-4.23%	98,622,299
Mar 26, 2026	8.51	8.66	8.03	8.28	8.28	-6.33%	140,817,400
Mar 25, 2026	8.78	9.44	8.60	8.84	8.84	-1.89%	176,469,600
Mar 24, 2026	8.48	9.30	8.18	9.01	9.01	3.33%	183,654,800
Mar 23, 2026	8.27	9.18	8.11	8.72	8.72	3.32%	208,234,300
Mar 20, 2026	7.57	8.44	7.50	8.44	8.44	10.04%	140,627,400
Mar 19, 2026	7.36	7.88	7.32	7.67	7.67	1.72%	85,163,520
Mar 18, 2026	7.36	7.77	7.33	7.54	7.54	3.43%	63,472,150
Mar 17, 2026	7.30	7.59	7.20	7.29	7.29	-0.41%	58,115,200
Mar 16, 2026	7.49	7.57	7.26	7.32	7.32	-3.30%	55,626,680
Mar 13, 2026	7.80	7.82	7.40	7.57	7.57	-4.30%	78,008,460
Mar 12, 2026	8.00	8.07	7.67	7.91	7.91	-3.54%	110,891,400
Mar 11, 2026	8.00	8.31	7.68	8.20	8.20	1.23%	137,220,300
Mar 10, 2026	8.30	8.36	7.95	8.10	8.10	-3.11%	155,758,700
Mar 9, 2026	7.51	8.36	7.51	8.36	8.36	10.00%	107,517,000
Mar 6, 2026	7.40	7.69	7.20	7.60	7.60	3.97%	144,043,200
Mar 5, 2026	7.92	7.93	7.24	7.31	7.31	-0.41%	167,928,400
Mar 4, 2026	6.60	7.34	6.54	7.34	7.34	10.04%	68,123,270
Mar 3, 2026	6.84	6.95	6.67	6.67	6.67	-1.77%	48,408,910
Mar 2, 2026	7.00	7.03	6.73	6.79	6.79	-1.31%	53,223,263
Feb 27, 2026	6.58	7.03	6.54	6.88	6.88	3.77%	72,901,092
Feb 26, 2026	6.42	6.84	6.40	6.63	6.63	3.27%	52,876,190
Feb 25, 2026	6.37	6.49	6.37	6.42	6.42	0.63%	22,882,190
Feb 24, 2026	6.24	6.40	6.22	6.38	6.38	3.24%	25,815,650
Feb 13, 2026	6.34	6.35	6.17	6.18	6.18	-2.68%	22,547,760
Feb 12, 2026	6.39	6.48	6.29	6.35	6.35	1.11%	19,377,900
Feb 11, 2026	6.27	6.39	6.25	6.28	6.28	0.32%	13,059,600
Feb 10, 2026	6.39	6.39	6.25	6.26	6.26	-1.88%	17,243,160
Feb 9, 2026	6.33	6.41	6.30	6.38	6.38	1.11%	16,116,700
Feb 6, 2026	6.20	6.38	6.16	6.31	6.31	1.45%	19,784,660
Feb 5, 2026	6.50	6.53	6.22	6.22	6.22	-4.31%	29,923,380
Feb 4, 2026	6.39	6.71	6.37	6.50	6.50	1.72%	41,674,540
Feb 3, 2026	6.29	6.40	6.26	6.39	6.39	2.24%	22,049,880
Feb 2, 2026	6.20	6.43	6.18	6.25	6.25	-0.16%	22,005,060
Jan 30, 2026	6.19	6.29	6.07	6.26	6.26	0.81%	20,190,788
Jan 29, 2026	6.32	6.34	6.18	6.21	6.21	-2.20%	18,964,060
Jan 28, 2026	6.28	6.36	6.25	6.35	6.35	0.32%	16,426,540
Jan 27, 2026	6.40	6.41	6.20	6.33	6.33	-1.40%	23,809,120
Jan 26, 2026	6.38	6.48	6.30	6.42	6.42	0.31%	23,107,890
Jan 23, 2026	6.33	6.42	6.32	6.40	6.40	1.43%	20,020,740
Jan 22, 2026	6.26	6.32	6.23	6.31	6.31	0.96%	15,212,590
Jan 21, 2026	6.36	6.37	6.21	6.25	6.25	-2.04%	23,967,140
Jan 20, 2026	6.36	6.43	6.28	6.38	6.38	0.31%	27,261,970
Jan 19, 2026	6.08	6.39	6.06	6.36	6.36	4.43%	37,649,540
Jan 16, 2026	6.14	6.26	6.08	6.09	6.09	-0.16%	27,687,905
Jan 15, 2026	6.07	6.11	6.03	6.10	6.10	0.16%	16,656,120
Jan 14, 2026	6.04	6.22	6.02	6.09	6.09	1.00%	32,638,880
Jan 13, 2026	6.05	6.15	5.99	6.03	6.03	-0.33%	25,463,190
Jan 12, 2026	6.07	6.07	5.98	6.05	6.05	-0.17%	22,150,020
Jan 9, 2026	6.04	6.11	6.01	6.06	6.06	0.17%	17,524,980