SHE:000958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	6.83	6.99	6.80	6.90	6.90	0.73%	67,069,340
Mar 9, 2026	6.76	6.88	6.75	6.85	6.85	0.74%	56,823,390
Mar 6, 2026	6.70	6.83	6.66	6.80	6.80	1.49%	55,282,240
Mar 5, 2026	6.63	6.74	6.60	6.70	6.70	1.98%	52,796,855
Mar 4, 2026	6.51	6.63	6.50	6.57	6.57	-0.30%	28,770,720
Mar 3, 2026	6.73	6.74	6.56	6.59	6.59	-2.08%	45,127,670
Mar 2, 2026	6.60	6.75	6.56	6.73	6.73	1.20%	65,567,740
Feb 27, 2026	6.51	6.66	6.49	6.65	6.65	2.31%	55,570,180
Feb 26, 2026	6.51	6.53	6.48	6.50	6.50	-	23,593,800
Feb 25, 2026	6.47	6.54	6.46	6.50	6.50	0.46%	21,594,530
Feb 24, 2026	6.43	6.49	6.43	6.47	6.47	0.94%	21,369,720
Feb 13, 2026	6.53	6.53	6.41	6.41	6.41	-1.23%	26,633,250
Feb 12, 2026	6.50	6.57	6.48	6.49	6.49	0.31%	22,377,450
Feb 11, 2026	6.46	6.57	6.45	6.47	6.47	0.31%	24,374,200
Feb 10, 2026	6.49	6.50	6.44	6.45	6.45	-0.62%	18,069,800
Feb 9, 2026	6.48	6.51	6.46	6.49	6.49	0.46%	20,499,860
Feb 6, 2026	6.46	6.51	6.40	6.46	6.46	-0.31%	19,430,070
Feb 5, 2026	6.53	6.54	6.46	6.48	6.48	-1.22%	25,138,630
Feb 4, 2026	6.52	6.57	6.50	6.56	6.56	0.61%	25,018,190
Feb 3, 2026	6.47	6.53	6.45	6.52	6.52	1.24%	23,252,750
Feb 2, 2026	6.51	6.57	6.43	6.44	6.44	-1.23%	32,408,080
Jan 30, 2026	6.60	6.61	6.46	6.52	6.52	-1.36%	35,806,494
Jan 29, 2026	6.65	6.67	6.52	6.61	6.61	-1.20%	41,069,300
Jan 28, 2026	6.76	6.76	6.68	6.69	6.69	0.45%	31,245,120
Jan 27, 2026	6.66	6.68	6.56	6.66	6.66	-	29,870,950
Jan 26, 2026	6.78	6.83	6.65	6.66	6.66	-1.91%	45,418,470
Jan 23, 2026	6.85	6.85	6.75	6.79	6.79	-0.44%	40,530,320
Jan 22, 2026	6.70	6.85	6.70	6.82	6.82	1.49%	39,983,550
Jan 21, 2026	6.76	6.84	6.69	6.72	6.72	-0.88%	40,536,190
Jan 20, 2026	6.85	6.89	6.73	6.78	6.78	-1.17%	50,434,750
Jan 19, 2026	6.85	6.93	6.78	6.86	6.86	-0.29%	44,431,290
Jan 16, 2026	7.02	7.09	6.86	6.88	6.88	-2.13%	67,969,497
Jan 15, 2026	7.09	7.16	6.87	7.03	7.03	-0.14%	104,371,060
Jan 14, 2026	6.78	7.30	6.67	7.04	7.04	6.02%	180,070,400
Jan 13, 2026	6.72	6.80	6.57	6.64	6.64	-1.19%	66,218,672
Jan 12, 2026	6.80	6.80	6.62	6.72	6.72	0.30%	62,639,650
Jan 9, 2026	6.57	6.71	6.57	6.70	6.70	1.98%	55,154,384
Jan 8, 2026	6.52	6.60	6.49	6.57	6.57	0.15%	34,805,360
Jan 7, 2026	6.57	6.69	6.55	6.56	6.56	-0.61%	39,978,630
Jan 6, 2026	6.53	6.60	6.51	6.60	6.60	0.76%	37,857,734
Jan 5, 2026	6.56	6.64	6.53	6.55	6.55	1.24%	30,611,553
Dec 31, 2025	6.52	6.52	6.46	6.47	6.47	-0.77%	24,229,380
Dec 30, 2025	6.60	6.65	6.50	6.52	6.52	-2.10%	39,036,470
Dec 29, 2025	6.70	6.87	6.62	6.66	6.66	1.37%	66,480,660
Dec 26, 2025	6.51	6.61	6.48	6.57	6.57	0.92%	27,663,100
Dec 25, 2025	6.50	6.54	6.48	6.51	6.51	-0.15%	22,176,060
Dec 24, 2025	6.49	6.53	6.46	6.52	6.52	0.31%	16,224,920
Dec 23, 2025	6.57	6.61	6.48	6.50	6.50	-1.07%	21,106,150
Dec 22, 2025	6.61	6.65	6.56	6.57	6.57	-0.61%	21,064,740
Dec 19, 2025	6.50	6.64	6.49	6.61	6.61	1.23%	26,867,813