SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	26.04	26.16	23.79	24.13	24.13	-8.70%	49,762,770
Apr 13, 2026	25.03	26.85	24.81	26.43	26.43	4.51%	27,107,707
Apr 10, 2026	24.71	25.42	24.50	25.29	25.29	2.51%	21,492,740
Apr 9, 2026	24.10	25.27	24.00	24.67	24.67	0.69%	15,857,230
Apr 8, 2026	24.55	24.90	24.10	24.50	24.50	1.11%	22,544,630
Apr 7, 2026	24.52	24.95	23.86	24.23	24.23	-0.86%	20,841,730
Apr 3, 2026	23.49	24.96	23.41	24.44	24.44	4.00%	28,444,620
Apr 2, 2026	23.78	23.81	23.03	23.50	23.50	-1.63%	18,409,360
Apr 1, 2026	22.65	23.99	22.46	23.89	23.89	7.37%	32,511,120
Mar 31, 2026	22.54	22.75	22.10	22.25	22.25	-1.16%	12,364,510
Mar 30, 2026	22.30	23.16	22.01	22.51	22.51	0.49%	21,401,010
Mar 27, 2026	22.30	22.72	21.97	22.40	22.40	-1.50%	13,642,660
Mar 26, 2026	22.71	23.45	22.63	22.74	22.74	0.18%	14,195,885
Mar 25, 2026	22.70	23.14	22.52	22.70	22.70	0.80%	15,364,010
Mar 24, 2026	21.76	23.00	21.58	22.52	22.52	5.38%	24,717,510
Mar 23, 2026	21.71	22.28	21.28	21.37	21.37	-2.02%	21,376,740
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