SHE:000922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.01	15.73	14.95	15.48	15.48	2.52%	15,713,742
Mar 5, 2026	14.90	15.30	14.76	15.10	15.10	3.07%	17,034,120
Mar 4, 2026	14.10	14.87	14.10	14.65	14.65	2.30%	17,388,630
Mar 3, 2026	15.60	15.62	14.28	14.32	14.32	-8.21%	26,668,740
Mar 2, 2026	15.51	15.85	15.37	15.60	15.60	-0.83%	16,831,570
Feb 27, 2026	15.58	15.83	15.40	15.73	15.73	-0.32%	18,860,620
Feb 26, 2026	15.25	16.08	15.22	15.78	15.78	3.48%	25,951,340
Feb 25, 2026	15.52	15.54	15.19	15.25	15.25	-1.99%	16,610,676
Feb 24, 2026	15.25	15.84	15.13	15.56	15.56	2.44%	25,006,140
Feb 13, 2026	15.03	15.37	14.70	15.19	15.19	0.73%	22,656,160
Feb 12, 2026	14.45	15.47	14.40	15.08	15.08	4.87%	29,234,350
Feb 11, 2026	14.39	14.62	14.32	14.38	14.38	-0.07%	7,406,168
Feb 10, 2026	14.58	14.68	14.28	14.39	14.39	-1.10%	10,055,050
Feb 9, 2026	14.21	14.97	14.16	14.55	14.55	3.71%	15,949,160
Feb 6, 2026	13.88	14.36	13.72	14.03	14.03	0.36%	7,594,120
Feb 5, 2026	14.65	14.65	13.95	13.98	13.98	-5.16%	13,080,920
Feb 4, 2026	14.27	14.96	14.20	14.74	14.74	3.37%	15,552,540
Feb 3, 2026	13.99	14.32	13.89	14.26	14.26	2.81%	8,724,280
Feb 2, 2026	14.00	14.35	13.83	13.87	13.87	-1.70%	9,740,708
Jan 30, 2026	14.20	14.33	13.91	14.11	14.11	-1.54%	10,125,405
Jan 29, 2026	14.61	14.65	14.22	14.33	14.33	-1.58%	9,104,517
Jan 28, 2026	14.48	14.79	14.23	14.56	14.56	0.48%	10,866,740
Jan 27, 2026	14.58	14.63	14.09	14.49	14.49	-0.69%	16,055,910
Jan 26, 2026	14.96	15.13	14.47	14.59	14.59	-2.28%	22,115,390
Jan 23, 2026	15.02	15.07	14.81	14.93	14.93	-0.99%	12,832,590
Jan 22, 2026	15.02	15.29	14.99	15.08	15.08	1.34%	11,737,380
Jan 21, 2026	14.71	14.94	14.62	14.88	14.88	0.47%	8,994,691
Jan 20, 2026	15.07	15.16	14.75	14.81	14.81	-0.60%	14,202,320
Jan 19, 2026	14.46	14.98	14.37	14.90	14.90	3.11%	16,199,320
Jan 16, 2026	14.43	14.86	14.41	14.45	14.45	1.33%	14,960,919
Jan 15, 2026	14.03	14.32	13.95	14.26	14.26	0.99%	10,373,400
Jan 14, 2026	14.36	14.66	13.95	14.12	14.12	-1.67%	20,527,680
Jan 13, 2026	15.22	15.26	14.29	14.36	14.36	-6.02%	25,950,880
Jan 12, 2026	14.50	15.39	14.50	15.28	15.28	5.89%	23,846,780
Jan 9, 2026	14.55	14.80	14.39	14.43	14.43	-0.48%	16,944,560
Jan 8, 2026	13.95	14.70	13.93	14.50	14.50	3.65%	24,001,830
Jan 7, 2026	13.66	14.19	13.66	13.99	13.99	1.97%	15,474,180
Jan 6, 2026	13.66	13.80	13.61	13.72	13.72	0.22%	9,896,599
Jan 5, 2026	13.81	13.89	13.64	13.69	13.69	-0.51%	12,925,320
Dec 31, 2025	13.68	13.95	13.62	13.76	13.76	0.73%	13,056,880
Dec 30, 2025	13.70	13.82	13.58	13.66	13.66	-1.01%	13,314,200
Dec 29, 2025	13.94	14.10	13.77	13.80	13.80	-0.65%	19,159,220
Dec 26, 2025	13.66	14.22	13.50	13.89	13.89	1.83%	29,631,700
Dec 25, 2025	13.28	13.74	13.18	13.64	13.64	3.41%	24,450,510
Dec 24, 2025	13.17	13.25	12.98	13.19	13.19	0.15%	14,153,490
Dec 23, 2025	13.00	13.18	12.85	13.17	13.17	1.31%	12,232,170
Dec 22, 2025	12.94	13.11	12.93	13.00	13.00	0.70%	11,948,355
Dec 19, 2025	12.60	13.17	12.59	12.91	12.91	3.12%	19,018,410
Dec 18, 2025	12.58	12.65	12.47	12.52	12.52	-1.42%	8,757,329
Dec 17, 2025	12.64	12.73	12.41	12.70	12.70	0.08%	10,534,880