SHE:000929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.19	10.34	10.15	10.33	10.33	0.49%	1,930,100
Apr 29, 2026	10.28	10.31	10.11	10.28	10.28	-0.87%	3,200,003
Apr 28, 2026	10.32	10.51	10.24	10.37	10.37	0.10%	2,646,701
Apr 27, 2026	10.22	10.46	10.17	10.36	10.36	-1.24%	2,376,500
Apr 24, 2026	10.70	10.70	10.36	10.49	10.49	-1.59%	2,243,200
Apr 23, 2026	10.42	10.78	10.38	10.66	10.66	2.40%	3,153,500
Apr 22, 2026	10.75	10.79	10.39	10.41	10.41	-3.25%	3,725,078
Apr 21, 2026	10.40	10.76	10.28	10.76	10.76	1.80%	3,802,100
Apr 20, 2026	10.30	10.70	10.16	10.57	10.57	3.73%	5,030,166
Apr 17, 2026	10.22	10.27	10.10	10.19	10.19	0.30%	2,711,600
Apr 16, 2026	10.50	10.57	10.11	10.16	10.16	-3.15%	6,081,248
Apr 15, 2026	10.68	10.74	10.27	10.49	10.49	0.58%	6,633,101
Apr 14, 2026	9.93	10.43	9.92	10.43	10.43	5.04%	7,032,301
Apr 13, 2026	9.93	9.93	9.68	9.93	9.93	4.97%	11,246,872
Apr 10, 2026	9.11	9.47	9.10	9.46	9.46	4.88%	6,355,971
Apr 9, 2026	9.17	9.23	8.95	9.02	9.02	-2.91%	3,677,500
Apr 8, 2026	9.17	9.40	9.06	9.29	9.29	3.80%	4,845,454
Apr 7, 2026	8.96	9.02	8.75	8.95	8.95	-0.22%	2,610,601
Apr 3, 2026	9.23	9.23	8.88	8.97	8.97	-2.82%	2,543,800
Apr 2, 2026	9.50	9.50	9.14	9.23	9.23	-2.74%	2,345,800
Apr 1, 2026	9.60	9.60	9.39	9.49	9.49	0.53%	1,823,300
Mar 31, 2026	9.62	9.79	9.35	9.44	9.44	-2.18%	3,752,254
Mar 30, 2026	9.41	9.68	9.30	9.65	9.65	0.94%	2,051,500
Mar 27, 2026	9.35	9.57	9.33	9.56	9.56	1.06%	3,499,010
Mar 26, 2026	9.58	9.68	9.30	9.46	9.46	-0.84%	2,993,800
Mar 25, 2026	9.43	9.63	9.37	9.54	9.54	1.81%	3,280,715
Mar 24, 2026	9.43	9.49	9.03	9.37	9.37	-1.26%	5,928,600
Mar 23, 2026	9.49	9.54	9.49	9.49	9.49	-5.01%	4,110,900
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