SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.20	22.18	21.02	21.81	21.81	2.88%	22,314,590
Mar 19, 2026	21.74	21.77	20.91	21.20	21.20	-3.59%	15,202,670
Mar 18, 2026	22.26	22.26	21.69	21.99	21.99	-	7,997,493
Mar 17, 2026	22.30	22.70	21.92	21.99	21.99	-0.68%	13,817,760
Mar 16, 2026	22.49	22.57	21.41	22.14	22.14	-1.25%	23,034,340
Mar 13, 2026	22.92	22.94	22.30	22.42	22.42	-2.48%	29,457,290
Mar 12, 2026	23.17	23.45	22.63	22.99	22.99	-0.48%	19,854,430
Mar 11, 2026	22.43	23.33	22.21	23.10	23.10	4.01%	34,755,720
Mar 10, 2026	20.79	22.58	20.79	22.21	22.21	7.04%	32,773,850
Mar 9, 2026	20.58	20.94	20.02	20.75	20.75	0.39%	26,444,520
Mar 6, 2026	19.60	20.76	19.35	20.67	20.67	5.03%	21,114,740
Mar 5, 2026	19.40	20.19	19.40	19.68	19.68	2.98%	15,858,470
Mar 4, 2026	19.06	19.41	18.94	19.11	19.11	-1.19%	17,699,840
Mar 3, 2026	20.51	20.51	19.20	19.34	19.34	-5.80%	28,463,200
Mar 2, 2026	20.43	20.85	20.31	20.53	20.53	-0.63%	12,268,290
Feb 27, 2026	20.63	21.15	20.53	20.66	20.66	-0.24%	11,810,010
Feb 26, 2026	20.69	20.87	20.53	20.71	20.71	0.10%	11,787,370
Feb 25, 2026	20.91	21.53	20.62	20.69	20.69	-1.38%	19,914,530
Feb 24, 2026	20.85	21.24	20.69	20.98	20.98	1.84%	18,572,560
Feb 13, 2026	21.41	21.49	20.60	20.60	20.60	-4.85%	25,509,950
Feb 12, 2026	21.03	22.37	20.97	21.65	21.65	5.66%	34,681,280
Feb 11, 2026	20.15	20.57	20.04	20.49	20.49	1.74%	15,451,360
Feb 10, 2026	20.00	20.20	19.75	20.14	20.14	0.70%	15,198,220
Feb 9, 2026	19.80	20.33	19.55	20.00	20.00	2.93%	19,301,508
Feb 6, 2026	19.17	19.70	19.02	19.43	19.43	0.67%	18,955,290
Feb 5, 2026	19.83	19.97	19.25	19.30	19.30	-3.02%	18,545,800
Feb 4, 2026	19.68	20.04	19.60	19.90	19.90	0.51%	21,287,673
Feb 3, 2026	18.75	19.90	18.70	19.80	19.80	6.74%	33,467,610
Feb 2, 2026	19.18	19.24	18.46	18.55	18.55	-2.01%	18,077,090
Jan 30, 2026	19.35	19.52	18.64	18.93	18.93	-2.57%	20,481,200
Jan 29, 2026	19.22	19.56	19.10	19.43	19.43	0.73%	26,723,170
Jan 28, 2026	18.68	19.63	18.62	19.29	19.29	3.71%	36,133,650
Jan 27, 2026	17.61	18.74	17.52	18.60	18.60	5.50%	38,033,150
Jan 26, 2026	17.61	17.92	17.61	17.63	17.63	0.46%	17,179,710
Jan 23, 2026	17.50	17.70	17.45	17.55	17.55	0.69%	13,358,860
Jan 22, 2026	17.24	17.50	17.22	17.43	17.43	0.75%	12,510,490
Jan 21, 2026	17.01	17.35	16.97	17.30	17.30	1.35%	16,262,570
Jan 20, 2026	17.01	17.15	16.93	17.07	17.07	0.35%	13,144,600
Jan 19, 2026	16.66	17.09	16.62	17.01	17.01	2.10%	20,678,470
Jan 16, 2026	16.73	16.82	16.61	16.66	16.66	-0.42%	10,518,270
Jan 15, 2026	16.63	16.87	16.60	16.73	16.73	0.60%	11,456,110
Jan 14, 2026	16.77	16.84	16.52	16.63	16.63	-0.78%	17,836,950
Jan 13, 2026	16.92	16.95	16.73	16.76	16.76	-0.95%	15,505,000
Jan 12, 2026	16.95	16.97	16.74	16.92	16.92	0.18%	12,976,030
Jan 9, 2026	16.82	17.04	16.82	16.89	16.89	0.54%	12,317,410
Jan 8, 2026	16.94	16.96	16.73	16.80	16.80	-1.18%	14,947,010
Jan 7, 2026	17.11	17.21	16.96	17.00	17.00	-0.99%	11,136,830
Jan 6, 2026	16.90	17.25	16.87	17.17	17.17	1.72%	17,723,220
Jan 5, 2026	16.91	16.96	16.76	16.88	16.88	-0.12%	13,210,990
Dec 31, 2025	16.73	17.15	16.73	16.90	16.90	1.93%	20,325,770