SHE:000917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.27	10.40	10.22	10.28	10.28	-0.87%	34,955,470
Mar 5, 2026	10.55	10.63	10.30	10.37	10.37	0.68%	40,259,030
Mar 4, 2026	10.44	10.66	10.25	10.30	10.30	-3.29%	53,367,250
Mar 3, 2026	11.03	11.24	10.62	10.65	10.65	-3.45%	74,354,130
Mar 2, 2026	11.33	11.60	10.98	11.03	11.03	-6.29%	97,737,033
Feb 27, 2026	11.74	12.18	11.72	11.77	11.77	-0.25%	81,018,440
Feb 26, 2026	12.10	12.43	11.73	11.80	11.80	-2.56%	107,603,800
Feb 25, 2026	11.93	12.44	11.77	12.11	12.11	-0.82%	141,449,500
Feb 24, 2026	12.68	12.68	12.12	12.21	12.21	5.90%	222,072,515
Feb 13, 2026	11.52	12.10	11.38	11.53	11.53	-2.21%	113,305,700
Feb 12, 2026	11.17	12.10	10.94	11.79	11.79	6.60%	130,679,867
Feb 11, 2026	11.27	11.33	11.04	11.06	11.06	-2.98%	64,843,890
Feb 10, 2026	11.10	11.58	10.98	11.40	11.40	3.54%	105,689,000
Feb 9, 2026	10.75	11.03	10.67	11.01	11.01	4.86%	53,921,460
Feb 6, 2026	10.60	10.76	10.41	10.50	10.50	-1.59%	38,799,780
Feb 5, 2026	10.74	10.85	10.62	10.67	10.67	-2.11%	36,236,850
Feb 4, 2026	10.91	11.10	10.72	10.90	10.90	-1.09%	50,149,230
Feb 3, 2026	10.84	11.05	10.68	11.02	11.02	4.06%	59,111,140
Feb 2, 2026	10.80	11.07	10.59	10.59	10.59	-3.46%	53,262,570
Jan 30, 2026	11.23	11.29	10.80	10.97	10.97	-3.26%	83,522,180
Jan 29, 2026	11.31	11.86	11.15	11.34	11.34	-0.70%	93,311,950
Jan 28, 2026	11.45	11.75	11.38	11.42	11.42	-1.38%	63,304,167
Jan 27, 2026	11.38	11.60	11.06	11.58	11.58	2.03%	87,639,930
Jan 26, 2026	11.88	11.93	11.30	11.35	11.35	-4.30%	92,834,570
Jan 23, 2026	11.56	12.00	11.45	11.86	11.86	4.22%	102,151,500
Jan 22, 2026	11.27	11.48	11.19	11.38	11.38	0.44%	68,134,060
Jan 21, 2026	11.19	11.52	11.15	11.33	11.33	0.80%	73,893,340
Jan 20, 2026	11.45	11.57	11.12	11.24	11.24	-	95,860,750
Jan 19, 2026	11.22	11.42	11.02	11.24	11.24	0.09%	79,584,230
Jan 16, 2026	11.81	11.91	11.16	11.23	11.23	-5.15%	119,860,013
Jan 15, 2026	12.29	12.40	11.62	11.84	11.84	-4.52%	149,588,600
Jan 14, 2026	12.89	13.18	12.21	12.40	12.40	-1.90%	232,281,900
Jan 13, 2026	14.00	14.45	12.61	12.64	12.64	-4.75%	304,668,100
Jan 12, 2026	12.88	13.27	12.66	13.27	13.27	10.03%	192,345,500
Jan 9, 2026	11.61	12.06	11.53	12.06	12.06	10.04%	256,922,400
Jan 8, 2026	10.93	11.26	10.76	10.96	10.96	-1.97%	139,360,200
Jan 7, 2026	11.31	12.42	11.06	11.18	11.18	-2.10%	192,019,600
Jan 6, 2026	11.18	11.56	10.83	11.42	11.42	4.96%	145,336,613
Jan 5, 2026	10.97	11.29	10.63	10.88	10.88	5.84%	165,611,500
Dec 31, 2025	10.36	10.94	10.05	10.28	10.28	-0.68%	155,648,400
Dec 30, 2025	11.58	11.58	10.35	10.35	10.35	-10.00%	207,925,000
Dec 29, 2025	10.69	11.50	10.56	11.50	11.50	10.05%	61,212,720
Dec 26, 2025	10.24	10.75	10.14	10.45	10.45	3.26%	113,380,611
Dec 25, 2025	10.01	10.24	9.90	10.12	10.12	1.00%	77,814,810
Dec 24, 2025	9.99	10.17	9.85	10.02	10.02	0.20%	85,289,380
Dec 23, 2025	9.99	10.28	9.81	10.00	10.00	0.81%	125,817,345
Dec 22, 2025	10.47	10.60	9.89	9.92	9.92	-3.60%	166,308,900
Dec 19, 2025	9.38	10.29	9.33	10.29	10.29	10.05%	180,417,900
Dec 18, 2025	9.00	9.60	8.93	9.35	9.35	7.10%	200,358,800
Dec 17, 2025	8.70	8.77	8.53	8.73	8.73	0.46%	45,263,050