SHE:000913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.98	16.15	15.87	15.91	15.91	-0.87%	5,411,970
Mar 12, 2026	16.14	16.30	16.00	16.05	16.05	-0.56%	6,942,300
Mar 11, 2026	15.98	16.44	15.87	16.14	16.14	1.13%	14,074,670
Mar 10, 2026	15.86	16.12	15.63	15.96	15.96	0.82%	7,485,400
Mar 9, 2026	15.36	16.17	15.34	15.83	15.83	2.26%	10,472,790
Mar 6, 2026	14.95	15.64	14.90	15.48	15.48	3.34%	7,408,496
Mar 5, 2026	15.20	15.20	14.92	14.98	14.98	-0.40%	3,372,730
Mar 4, 2026	15.11	15.17	14.77	15.04	15.04	-0.99%	5,115,400
Mar 3, 2026	15.65	15.77	15.16	15.19	15.19	-2.94%	6,163,774
Mar 2, 2026	15.70	15.78	15.53	15.65	15.65	-1.26%	4,911,400
Feb 27, 2026	15.50	15.89	15.50	15.85	15.85	1.93%	6,195,756
Feb 26, 2026	15.72	15.85	15.48	15.55	15.55	-1.08%	4,268,800
Feb 25, 2026	15.62	15.88	15.60	15.72	15.72	0.90%	4,977,400
Feb 24, 2026	15.57	15.72	15.46	15.58	15.58	1.10%	6,181,772
Feb 13, 2026	15.45	15.59	15.38	15.41	15.41	-0.45%	3,527,200
Feb 12, 2026	15.53	15.57	15.47	15.48	15.48	-0.32%	3,376,900
Feb 11, 2026	15.49	15.55	15.45	15.53	15.53	0.13%	3,668,362
Feb 10, 2026	15.71	15.72	15.43	15.51	15.51	-1.46%	6,985,176
Feb 9, 2026	15.92	15.95	15.65	15.74	15.74	-0.13%	5,759,949
Feb 6, 2026	15.65	15.93	15.61	15.76	15.76	0.06%	4,600,446
Feb 5, 2026	15.58	15.91	15.51	15.75	15.75	0.64%	5,762,320
Feb 4, 2026	15.56	15.67	15.41	15.65	15.65	0.58%	5,122,167
Feb 3, 2026	15.79	16.02	15.43	15.56	15.56	-1.46%	10,744,130
Feb 2, 2026	15.65	16.12	15.62	15.79	15.79	0.89%	12,582,730
Jan 30, 2026	15.60	15.83	15.48	15.65	15.65	-0.06%	8,756,421
Jan 29, 2026	15.60	15.80	15.46	15.66	15.66	1.89%	11,782,462
Jan 28, 2026	15.50	15.58	15.31	15.37	15.37	-1.22%	5,221,700
Jan 27, 2026	15.61	15.75	15.37	15.56	15.56	-1.02%	5,931,100
Jan 26, 2026	15.96	15.96	15.61	15.72	15.72	-1.57%	7,509,453
Jan 23, 2026	15.95	16.02	15.89	15.97	15.97	0.06%	6,111,219
Jan 22, 2026	16.05	16.09	15.83	15.96	15.96	-0.44%	5,396,548
Jan 21, 2026	16.05	16.20	15.88	16.03	16.03	0.38%	5,662,617
Jan 20, 2026	16.13	16.25	15.85	15.97	15.97	-0.99%	5,118,862
Jan 19, 2026	16.11	16.30	16.08	16.13	16.13	0.12%	5,721,600
Jan 16, 2026	16.11	16.38	16.01	16.11	16.11	0.06%	7,969,073
Jan 15, 2026	15.78	16.60	15.78	16.10	16.10	1.39%	9,002,714
Jan 14, 2026	15.95	16.14	15.74	15.88	15.88	0.06%	7,777,504
Jan 13, 2026	15.80	16.12	15.79	15.87	15.87	0.38%	8,428,000
Jan 12, 2026	15.60	15.81	15.48	15.81	15.81	1.15%	7,614,738
Jan 9, 2026	15.57	15.76	15.47	15.63	15.63	0.45%	5,898,252
Jan 8, 2026	15.44	15.64	15.38	15.56	15.56	0.71%	4,132,625
Jan 7, 2026	15.52	15.55	15.38	15.45	15.45	-0.39%	4,393,314
Jan 6, 2026	15.42	15.67	15.38	15.51	15.51	0.58%	4,895,300
Jan 5, 2026	15.42	15.56	15.27	15.42	15.42	-	6,393,444
Dec 31, 2025	15.71	15.72	15.41	15.42	15.42	-1.47%	3,890,800
Dec 30, 2025	15.45	15.80	15.45	15.65	15.65	-0.51%	4,736,310
Dec 29, 2025	15.19	15.79	15.16	15.73	15.73	3.76%	10,366,580
Dec 26, 2025	15.33	15.34	15.14	15.16	15.16	-0.85%	3,360,200
Dec 25, 2025	15.13	15.38	15.05	15.29	15.29	1.19%	4,232,713
Dec 24, 2025	15.10	15.20	15.05	15.11	15.11	0.13%	3,061,400