SHE:000957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.02	12.18	11.81	11.84	11.84	-1.42%	19,495,800
Jan 22, 2026	11.80	12.08	11.69	12.01	12.01	1.95%	26,396,101
Jan 21, 2026	11.69	11.85	11.62	11.78	11.78	0.43%	15,048,450
Jan 20, 2026	11.67	11.85	11.60	11.73	11.73	0.51%	22,288,300
Jan 19, 2026	11.37	11.67	11.37	11.67	11.67	3.09%	25,731,900
Jan 16, 2026	11.34	11.42	11.28	11.32	11.32	-	10,855,091
Jan 15, 2026	11.21	11.43	11.20	11.32	11.32	0.62%	17,962,190
Jan 14, 2026	11.43	11.43	11.12	11.25	11.25	-1.32%	23,863,210
Jan 13, 2026	11.47	11.53	11.37	11.40	11.40	-0.44%	19,593,080
Jan 12, 2026	11.44	11.53	11.35	11.45	11.45	0.53%	17,360,200
Jan 9, 2026	11.49	11.49	11.30	11.39	11.39	-0.61%	20,450,100
Jan 8, 2026	11.52	11.54	11.40	11.46	11.46	-1.12%	14,819,790
Jan 7, 2026	11.61	11.75	11.45	11.59	11.59	-0.60%	18,498,300
Jan 6, 2026	11.56	11.76	11.51	11.66	11.66	1.30%	19,255,470
Jan 5, 2026	11.40	11.60	11.33	11.51	11.51	0.79%	20,665,590
Dec 31, 2025	11.04	11.60	11.00	11.42	11.42	4.20%	29,115,080
Dec 30, 2025	10.95	11.02	10.88	10.96	10.96	-0.27%	10,124,690
Dec 29, 2025	11.20	11.22	10.98	10.99	10.99	-2.31%	14,825,600
Dec 26, 2025	11.33	11.39	11.16	11.25	11.25	-0.71%	14,471,090
Dec 25, 2025	11.51	11.52	11.33	11.33	11.33	-1.48%	13,667,790
Dec 24, 2025	11.48	11.65	11.45	11.50	11.50	-0.43%	9,113,613
Dec 23, 2025	11.60	11.70	11.46	11.55	11.55	-0.77%	12,698,390
Dec 22, 2025	11.54	11.71	11.45	11.64	11.64	0.87%	17,474,600
Dec 19, 2025	11.45	11.58	11.42	11.54	11.54	1.05%	11,796,260
Dec 18, 2025	11.44	11.55	11.37	11.42	11.42	-0.52%	8,032,340
Dec 17, 2025	11.30	11.48	11.20	11.48	11.48	0.70%	13,094,040
Dec 16, 2025	11.60	11.63	11.33	11.40	11.40	-0.52%	13,671,700
Dec 15, 2025	11.26	11.58	11.26	11.46	11.46	1.87%	15,218,060
Dec 12, 2025	11.32	11.54	11.24	11.25	11.25	-0.88%	13,478,840
Dec 11, 2025	11.23	11.54	11.22	11.35	11.35	1.16%	22,127,214
Dec 10, 2025	11.02	11.34	10.97	11.22	11.22	1.63%	13,277,740
Dec 9, 2025	11.13	11.18	11.00	11.04	11.04	-0.54%	10,492,030
Dec 8, 2025	11.04	11.13	11.01	11.10	11.10	0.73%	10,685,500
Dec 5, 2025	10.75	11.03	10.70	11.02	11.02	1.94%	14,201,958
Dec 4, 2025	10.92	10.93	10.75	10.81	10.81	-0.83%	9,062,160
Dec 3, 2025	10.90	10.94	10.78	10.90	10.90	0.18%	9,303,498
Dec 2, 2025	10.97	10.97	10.85	10.88	10.88	-0.82%	7,098,793
Dec 1, 2025	10.87	11.00	10.82	10.97	10.97	0.83%	11,872,400
Nov 28, 2025	10.75	10.89	10.70	10.88	10.88	1.21%	9,645,618
Nov 27, 2025	10.71	10.84	10.71	10.75	10.75	-0.19%	8,102,408
Nov 26, 2025	10.79	10.91	10.75	10.77	10.77	-0.28%	8,447,600
Nov 25, 2025	10.88	10.94	10.70	10.80	10.80	-0.55%	13,432,250
Nov 24, 2025	10.70	10.91	10.67	10.86	10.86	1.78%	11,563,510
Nov 21, 2025	10.93	10.98	10.60	10.67	10.67	-3.35%	19,516,990
Nov 20, 2025	11.23	11.23	11.01	11.04	11.04	-0.54%	11,940,190
Nov 19, 2025	11.27	11.31	11.04	11.10	11.10	-1.42%	14,876,110
Nov 18, 2025	11.54	11.56	11.22	11.26	11.26	-2.34%	19,505,590
Nov 17, 2025	11.66	11.69	11.47	11.53	11.53	-1.54%	15,028,250
Nov 14, 2025	11.60	11.86	11.58	11.71	11.71	-	21,554,100
Nov 13, 2025	11.43	11.72	11.35	11.71	11.71	2.36%	26,404,080