SHE:000958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	6.33	6.34	6.24	6.27	6.27	0.16%	25,394,100
Mar 31, 2026	6.35	6.42	6.25	6.26	6.26	-2.34%	32,660,300
Mar 30, 2026	6.35	6.42	6.19	6.41	6.41	-0.31%	44,640,560
Mar 27, 2026	6.32	6.44	6.31	6.43	6.43	-	37,709,600
Mar 26, 2026	6.65	6.67	6.40	6.43	6.43	-3.02%	53,819,600
Mar 25, 2026	6.46	6.69	6.46	6.63	6.63	1.84%	52,386,360
Mar 24, 2026	6.37	6.51	6.24	6.51	6.51	3.50%	49,504,510
Mar 23, 2026	6.45	6.50	6.24	6.29	6.29	-3.82%	58,778,640
Mar 20, 2026	6.67	6.75	6.54	6.54	6.54	-2.10%	38,713,090
Mar 19, 2026	6.68	6.76	6.66	6.68	6.68	-0.74%	34,657,729
Mar 18, 2026	6.81	6.86	6.66	6.73	6.73	-1.17%	49,062,650
Mar 17, 2026	6.79	6.97	6.74	6.81	6.81	0.29%	65,000,870
Mar 16, 2026	6.80	6.88	6.74	6.79	6.79	-0.29%	46,057,370
Mar 13, 2026	6.92	6.97	6.79	6.81	6.81	-2.01%	50,550,200
Mar 12, 2026	6.86	6.97	6.84	6.95	6.95	0.87%	64,125,250
Mar 11, 2026	6.90	6.91	6.74	6.89	6.89	-0.14%	53,613,700
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