SHE:000957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.04	11.28	11.00	11.22	11.22	0.99%	9,474,361
Mar 5, 2026	11.02	11.17	10.99	11.11	11.11	2.30%	12,926,300
Mar 4, 2026	10.95	11.03	10.76	10.86	10.86	-1.81%	20,499,000
Mar 3, 2026	11.67	11.71	11.02	11.06	11.06	-4.66%	28,323,230
Mar 2, 2026	11.89	11.99	11.57	11.60	11.60	-4.29%	21,808,480
Feb 27, 2026	12.13	12.21	12.07	12.12	12.12	-0.33%	8,249,631
Feb 26, 2026	12.22	12.23	12.08	12.16	12.16	-0.57%	9,390,731
Feb 25, 2026	12.22	12.31	12.16	12.23	12.23	0.08%	14,221,780
Feb 24, 2026	11.92	12.29	11.89	12.22	12.22	3.38%	17,588,360
Feb 13, 2026	11.95	12.02	11.79	11.82	11.82	-1.09%	10,708,440
Feb 12, 2026	12.03	12.06	11.90	11.95	11.95	-0.83%	9,907,128
Feb 11, 2026	11.98	12.14	11.92	12.05	12.05	0.84%	13,336,260
Feb 10, 2026	12.02	12.04	11.83	11.95	11.95	-0.58%	10,662,540
Feb 9, 2026	12.29	12.29	11.99	12.02	12.02	-0.08%	18,861,850
Feb 6, 2026	11.60	12.25	11.58	12.03	12.03	3.26%	35,282,960
Feb 5, 2026	11.48	11.83	11.47	11.65	11.65	1.04%	14,420,040
Feb 4, 2026	11.28	11.54	11.21	11.53	11.53	1.95%	12,864,160
Feb 3, 2026	11.34	11.34	11.18	11.31	11.31	0.35%	11,010,500
Feb 2, 2026	11.52	11.63	11.26	11.27	11.27	-2.51%	12,585,460
Jan 30, 2026	11.54	11.65	11.40	11.56	11.56	0.09%	12,706,700
Jan 29, 2026	11.68	11.74	11.48	11.55	11.55	-1.11%	12,917,300
Jan 28, 2026	11.96	11.99	11.65	11.68	11.68	-0.93%	13,643,000
Jan 27, 2026	11.63	11.87	11.45	11.79	11.79	1.29%	18,586,757
Jan 26, 2026	11.88	11.88	11.56	11.64	11.64	-1.69%	17,772,380
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