SHE:000928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.74	6.74	6.58	6.60	6.60	-1.64%	25,729,368
Mar 19, 2026	6.78	6.80	6.65	6.71	6.71	-1.76%	30,054,480
Mar 18, 2026	6.85	6.87	6.74	6.83	6.83	0.29%	23,972,990
Mar 17, 2026	6.94	6.99	6.81	6.81	6.81	-1.16%	26,821,980
Mar 16, 2026	7.11	7.14	6.86	6.89	6.89	-3.64%	45,622,990
Mar 13, 2026	7.14	7.29	7.07	7.15	7.15	0.14%	37,021,040
Mar 12, 2026	7.03	7.19	6.97	7.14	7.14	1.42%	34,194,320
Mar 11, 2026	6.99	7.07	6.86	7.04	7.04	1.00%	35,339,340
Mar 10, 2026	7.16	7.16	6.95	6.97	6.97	-2.52%	42,254,880
Mar 9, 2026	7.08	7.19	7.05	7.15	7.15	-0.28%	37,007,780
Mar 6, 2026	7.11	7.19	7.03	7.17	7.17	0.99%	26,165,040
Mar 5, 2026	7.28	7.35	7.05	7.10	7.10	-1.53%	39,540,060
Mar 4, 2026	6.99	7.35	6.95	7.21	7.21	1.98%	62,776,320
Mar 3, 2026	7.01	7.27	7.00	7.07	7.07	0.57%	57,413,640
Mar 2, 2026	7.00	7.06	6.92	7.03	7.03	-0.99%	36,558,990
Feb 27, 2026	6.91	7.14	6.89	7.10	7.10	2.60%	45,255,480
Feb 26, 2026	6.87	7.00	6.84	6.92	6.92	0.58%	31,620,270
Feb 25, 2026	6.79	6.97	6.78	6.88	6.88	1.47%	35,533,600
Feb 24, 2026	6.66	6.81	6.66	6.78	6.78	1.95%	30,147,820
Feb 13, 2026	6.67	6.73	6.62	6.65	6.65	-0.30%	24,184,490
Feb 12, 2026	6.72	6.78	6.66	6.67	6.67	-0.74%	24,752,250
Feb 11, 2026	6.72	6.84	6.69	6.72	6.72	-	27,660,300
Feb 10, 2026	6.77	6.77	6.64	6.72	6.72	-0.44%	29,440,150
Feb 9, 2026	6.79	6.85	6.71	6.75	6.75	0.30%	33,265,140
Feb 6, 2026	6.85	6.87	6.71	6.73	6.73	-2.32%	39,149,846
Feb 5, 2026	7.03	7.05	6.86	6.89	6.89	-1.85%	30,239,100
Feb 4, 2026	6.80	7.08	6.79	7.02	7.02	2.63%	48,424,110
Feb 3, 2026	6.70	6.88	6.64	6.84	6.84	3.17%	35,735,270
Feb 2, 2026	6.85	6.89	6.60	6.63	6.63	-3.91%	38,897,280
Jan 30, 2026	6.89	6.98	6.78	6.90	6.90	0.15%	33,295,010
Jan 29, 2026	6.85	6.97	6.80	6.89	6.89	0.58%	33,825,990
Jan 28, 2026	6.75	6.96	6.68	6.85	6.85	1.33%	43,751,060
Jan 27, 2026	6.83	6.90	6.69	6.76	6.76	-1.31%	32,133,600
Jan 26, 2026	6.84	6.87	6.75	6.85	6.85	0.74%	37,415,209
Jan 23, 2026	6.86	6.96	6.77	6.80	6.80	-0.29%	36,934,870
Jan 22, 2026	6.76	6.87	6.73	6.82	6.82	0.89%	39,404,740
Jan 21, 2026	6.69	6.89	6.66	6.76	6.76	1.81%	68,587,740
Jan 20, 2026	6.57	6.65	6.53	6.64	6.64	1.37%	35,258,480
Jan 19, 2026	6.46	6.59	6.42	6.55	6.55	1.24%	28,943,570
Jan 16, 2026	6.46	6.60	6.45	6.47	6.47	-	32,711,300
Jan 15, 2026	6.51	6.55	6.45	6.47	6.47	-0.61%	27,728,841
Jan 14, 2026	6.60	6.66	6.46	6.51	6.51	-1.51%	46,940,660
Jan 13, 2026	6.68	6.69	6.58	6.61	6.61	-0.90%	32,374,914
Jan 12, 2026	6.63	6.70	6.62	6.67	6.67	0.30%	33,327,444
Jan 9, 2026	6.66	6.72	6.61	6.65	6.65	-0.45%	28,287,940
Jan 8, 2026	6.57	6.72	6.56	6.68	6.68	1.52%	31,252,670
Jan 7, 2026	6.64	6.70	6.58	6.58	6.58	-0.90%	31,829,910
Jan 6, 2026	6.44	6.65	6.43	6.64	6.64	3.27%	41,385,430
Jan 5, 2026	6.60	6.61	6.42	6.43	6.43	-2.72%	34,725,900
Dec 31, 2025	6.56	6.63	6.51	6.61	6.61	0.76%	19,374,230