SHE:000911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	6.24	6.24	5.69	5.73	-	-2.22%	4,511,100
Apr 16, 2026	5.71	5.89	5.65	5.86	5.86	2.09%	11,445,300
Apr 15, 2026	5.90	5.91	5.72	5.74	5.74	-3.04%	9,893,200
Apr 14, 2026	5.97	5.98	5.78	5.92	5.92	-0.84%	13,280,700
Apr 13, 2026	6.00	6.09	5.88	5.97	5.97	-4.33%	13,450,811
Apr 10, 2026	6.24	6.31	6.20	6.24	6.24	0.32%	5,390,101
Apr 9, 2026	6.27	6.34	6.15	6.22	6.22	-1.74%	5,144,300
Apr 8, 2026	6.37	6.39	6.25	6.33	6.33	-0.16%	6,445,397
Apr 7, 2026	6.08	6.37	6.00	6.34	6.34	4.11%	9,983,400
Apr 3, 2026	6.46	6.47	6.08	6.09	6.09	-6.02%	13,345,200
Apr 2, 2026	6.54	6.65	6.39	6.48	6.48	-0.92%	5,940,302
Apr 1, 2026	6.69	6.69	6.47	6.54	6.54	-1.21%	8,667,200
Mar 31, 2026	6.79	6.91	6.60	6.62	6.62	-2.79%	7,955,901
Mar 30, 2026	6.62	6.98	6.60	6.81	6.81	3.03%	12,441,700
Mar 27, 2026	6.46	6.63	6.43	6.61	6.61	1.69%	5,155,300
Mar 26, 2026	6.58	6.62	6.46	6.50	6.50	-1.22%	4,784,601
Mar 25, 2026	6.49	6.62	6.43	6.58	6.58	1.86%	6,670,468
Mar 24, 2026	6.31	6.46	6.19	6.46	6.46	4.03%	7,719,501
Mar 23, 2026	6.53	6.60	6.15	6.21	6.21	-6.33%	12,554,100
Mar 20, 2026	6.80	6.90	6.60	6.63	6.63	-2.36%	10,218,630
Mar 19, 2026	6.96	7.07	6.77	6.79	6.79	-0.73%	10,889,400
Mar 18, 2026	6.96	6.96	6.74	6.84	6.84	-0.87%	7,883,300
Mar 17, 2026	7.13	7.18	6.90	6.90	6.90	-3.23%	10,813,900
Mar 16, 2026	7.09	7.46	7.08	7.13	7.13	0.71%	14,064,100
Mar 13, 2026	7.05	7.28	7.04	7.08	7.08	0.14%	11,825,300
Mar 12, 2026	7.20	7.27	7.04	7.07	7.07	-1.39%	11,814,900
Mar 11, 2026	7.35	7.35	7.12	7.17	7.17	-1.92%	16,017,000
Mar 10, 2026	7.33	7.57	7.25	7.31	7.31	-0.95%	25,241,400
Mar 9, 2026	7.20	7.53	7.12	7.38	7.38	6.96%	35,860,500
Mar 6, 2026	6.58	7.03	6.55	6.90	6.90	4.86%	19,256,001
Mar 5, 2026	6.65	6.69	6.52	6.58	6.58	-1.79%	13,014,900
Mar 4, 2026	6.85	6.91	6.64	6.70	6.70	-3.87%	22,418,440
Mar 3, 2026	6.59	7.11	6.58	6.97	6.97	6.25%	34,806,700
Mar 2, 2026	6.66	6.73	6.48	6.56	6.56	-0.46%	12,715,200
Feb 27, 2026	6.52	6.59	6.51	6.59	6.59	0.46%	4,999,000
Feb 26, 2026	6.63	6.64	6.52	6.56	6.56	-0.76%	5,664,500
Feb 25, 2026	6.59	6.68	6.58	6.61	6.61	0.46%	7,341,500
Feb 24, 2026	6.48	6.61	6.48	6.58	6.58	1.70%	8,007,301
Feb 13, 2026	6.43	6.52	6.43	6.47	6.47	0.47%	6,733,100
Feb 12, 2026	6.70	6.71	6.43	6.44	6.44	-3.74%	16,905,403
Feb 11, 2026	6.81	6.83	6.68	6.69	6.69	-2.05%	8,290,000
Feb 10, 2026	6.80	6.87	6.73	6.83	6.83	0.74%	8,480,506
Feb 9, 2026	6.69	6.78	6.66	6.78	6.78	1.80%	12,089,000
Feb 6, 2026	6.55	6.72	6.55	6.66	6.66	0.15%	14,373,200
Feb 5, 2026	6.69	6.89	6.64	6.65	6.65	-1.63%	18,797,340
Feb 4, 2026	6.62	6.76	6.51	6.76	6.76	1.81%	24,197,150
Feb 3, 2026	6.60	6.79	6.60	6.64	6.64	-9.41%	46,651,440
Feb 2, 2026	7.33	7.33	7.33	7.33	7.33	-9.95%	7,010,100
Jan 30, 2026	7.96	8.77	7.90	8.14	8.14	2.13%	36,621,900
Jan 29, 2026	7.77	8.05	7.73	7.97	7.97	2.57%	20,365,700