SHE:000929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.30	10.34	9.91	9.99	9.99	-2.44%	4,575,100
Mar 19, 2026	10.35	10.43	10.17	10.24	10.24	-2.48%	2,796,800
Mar 18, 2026	10.32	10.57	10.26	10.50	10.50	1.16%	2,325,600
Mar 17, 2026	10.35	10.65	10.26	10.38	10.38	1.37%	4,051,800
Mar 16, 2026	10.36	10.44	9.94	10.24	10.24	-2.10%	3,872,210
Mar 13, 2026	10.26	10.55	10.26	10.46	10.46	1.65%	3,033,600
Mar 12, 2026	10.36	10.59	10.23	10.29	10.29	-0.68%	2,140,500
Mar 11, 2026	10.36	10.44	10.25	10.36	10.36	-	1,771,545
Mar 10, 2026	10.29	10.39	10.15	10.36	10.36	1.77%	2,045,300
Mar 9, 2026	10.19	10.19	9.98	10.18	10.18	-1.17%	2,840,100
Mar 6, 2026	10.18	10.36	10.16	10.30	10.30	0.78%	1,545,900
Mar 5, 2026	10.23	10.29	10.12	10.22	10.22	0.99%	1,894,179
Mar 4, 2026	9.90	10.25	9.86	10.12	10.12	0.90%	2,185,200
Mar 3, 2026	10.45	10.62	9.91	10.03	10.03	-3.74%	3,805,430
Mar 2, 2026	10.55	10.89	10.39	10.42	10.42	-2.16%	4,764,501
Feb 27, 2026	10.44	10.67	10.35	10.65	10.65	2.40%	2,424,300
Feb 26, 2026	10.29	10.47	10.20	10.40	10.40	1.07%	2,094,401
Feb 25, 2026	10.37	10.38	10.25	10.29	10.29	-0.96%	2,040,401
Feb 24, 2026	10.20	10.44	10.20	10.39	10.39	2.77%	3,288,700
Feb 13, 2026	9.92	10.25	9.92	10.11	10.11	1.71%	2,559,743
Feb 12, 2026	10.05	10.11	9.92	9.94	9.94	-0.60%	2,358,800
Feb 11, 2026	9.97	10.21	9.85	10.00	10.00	0.40%	3,354,901
Feb 10, 2026	10.01	10.02	9.90	9.96	9.96	-0.30%	1,805,100
Feb 9, 2026	9.93	10.02	9.85	9.99	9.99	0.91%	1,916,101
Feb 6, 2026	9.85	9.94	9.78	9.90	9.90	0.41%	1,939,700
Feb 5, 2026	9.87	9.94	9.82	9.86	9.86	-0.80%	2,162,100
Feb 4, 2026	10.07	10.15	9.89	9.94	9.94	-1.39%	2,310,900
Feb 3, 2026	9.87	10.09	9.80	10.08	10.08	3.38%	3,772,901
Feb 2, 2026	9.95	10.10	9.72	9.75	9.75	-2.50%	3,805,600
Jan 30, 2026	9.81	10.15	9.61	10.00	10.00	1.01%	3,879,179
Jan 29, 2026	9.90	10.03	9.80	9.90	9.90	-1.00%	4,889,892
Jan 28, 2026	9.94	10.13	9.64	10.00	10.00	-1.38%	9,212,180
Jan 27, 2026	10.10	10.44	10.10	10.14	10.14	-2.59%	6,327,076
Jan 26, 2026	10.97	10.97	10.41	10.41	10.41	-5.02%	6,343,600
Jan 23, 2026	10.68	11.17	10.54	10.96	10.96	2.72%	4,935,983
Jan 22, 2026	10.52	10.71	10.40	10.67	10.67	0.66%	4,347,300
Jan 21, 2026	10.24	10.66	10.16	10.60	10.60	3.41%	4,935,000
Jan 20, 2026	10.46	10.63	10.11	10.25	10.25	-2.94%	6,465,600
Jan 19, 2026	10.42	10.70	10.27	10.56	10.56	3.53%	8,572,401
Jan 16, 2026	9.72	10.20	9.72	10.20	10.20	5.05%	7,223,200
Jan 15, 2026	9.62	9.87	9.56	9.71	9.71	1.68%	3,171,200
Jan 14, 2026	9.60	9.77	9.47	9.55	9.55	-0.52%	3,792,400
Jan 13, 2026	9.51	9.75	9.44	9.60	9.60	1.05%	4,122,112
Jan 12, 2026	9.67	9.77	9.40	9.50	9.50	-2.06%	4,690,100
Jan 9, 2026	9.80	9.88	9.60	9.70	9.70	-0.10%	4,143,000
Jan 8, 2026	9.80	9.90	9.49	9.71	9.71	-1.42%	6,854,100
Jan 7, 2026	9.96	9.96	9.60	9.85	9.85	3.79%	11,837,470
Jan 6, 2026	9.10	9.49	9.10	9.49	9.49	4.98%	2,526,453
Jan 5, 2026	8.89	9.20	8.89	9.04	9.04	2.61%	4,156,100
Dec 31, 2025	8.88	8.90	8.77	8.81	8.81	-1.01%	2,002,100