SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.31	11.79	11.25	11.73	11.73	2.18%	22,268,350
Mar 26, 2026	11.64	11.66	11.42	11.48	11.48	-1.37%	17,951,900
Mar 25, 2026	11.56	11.75	11.55	11.64	11.64	1.57%	23,754,715
Mar 24, 2026	11.36	11.47	11.05	11.46	11.46	2.78%	23,504,993
Mar 23, 2026	11.50	11.72	11.06	11.15	11.15	-6.14%	33,758,570
Mar 20, 2026	12.22	12.31	11.88	11.88	11.88	-2.62%	26,731,520
Mar 19, 2026	12.53	12.53	12.15	12.20	12.20	-4.31%	32,002,670
Mar 18, 2026	12.80	12.88	12.58	12.75	12.75	-0.16%	21,672,340
Mar 17, 2026	13.33	13.38	12.73	12.77	12.77	-3.91%	39,647,160
Mar 16, 2026	13.50	13.68	13.15	13.29	13.29	-1.34%	35,471,015
Mar 13, 2026	13.78	13.93	13.41	13.47	13.47	-2.95%	25,338,030
Mar 12, 2026	13.70	14.00	13.50	13.88	13.88	0.73%	29,330,900
Mar 11, 2026	13.81	14.07	13.71	13.78	13.78	-0.58%	25,707,470
Mar 10, 2026	13.52	13.87	13.51	13.86	13.86	3.43%	32,369,340
Mar 9, 2026	13.66	13.66	12.95	13.40	13.40	-3.18%	47,986,280
Mar 6, 2026	13.85	14.05	13.68	13.84	13.84	-0.86%	32,371,750
Mar 5, 2026	14.46	14.49	13.85	13.96	13.96	-1.76%	32,797,450
Mar 4, 2026	14.05	14.58	14.05	14.21	14.21	-0.63%	29,427,280
Mar 3, 2026	14.89	15.06	14.19	14.30	14.30	-4.67%	49,129,250
Mar 2, 2026	15.20	15.31	14.73	15.00	15.00	-2.02%	55,773,140
Feb 27, 2026	15.06	15.39	14.97	15.31	15.31	1.80%	40,865,940
Feb 26, 2026	15.28	15.30	14.98	15.04	15.04	-2.02%	48,785,833
Feb 25, 2026	14.48	15.55	14.47	15.35	15.35	6.23%	91,163,770
Feb 24, 2026	14.50	14.58	14.31	14.45	14.45	1.90%	25,444,540
Feb 13, 2026	14.35	14.40	14.11	14.18	14.18	-1.87%	24,161,668
Feb 12, 2026	14.20	14.50	14.14	14.45	14.45	2.26%	38,255,980
Feb 11, 2026	13.87	14.39	13.85	14.13	14.13	2.02%	37,629,960
Feb 10, 2026	13.80	13.94	13.67	13.85	13.85	0.36%	21,920,730
Feb 9, 2026	13.55	13.92	13.50	13.80	13.80	3.06%	28,963,230
Feb 6, 2026	13.25	13.58	13.10	13.39	13.39	-0.37%	19,629,456
Feb 5, 2026	13.88	13.95	13.36	13.44	13.44	-4.07%	29,481,877
Feb 4, 2026	14.01	14.22	13.87	14.01	14.01	-0.14%	24,600,050
Feb 3, 2026	13.75	14.05	13.51	14.03	14.03	4.08%	38,071,310
Feb 2, 2026	14.11	14.12	13.48	13.48	13.48	-6.00%	41,879,650
Jan 30, 2026	14.50	14.55	13.88	14.34	14.34	-3.50%	66,197,019
Jan 29, 2026	14.78	15.20	14.45	14.86	14.86	0.95%	93,021,321
Jan 28, 2026	14.46	14.78	14.24	14.72	14.72	1.59%	46,738,380
Jan 27, 2026	14.53	14.75	14.22	14.49	14.49	-0.55%	34,724,305
Jan 26, 2026	14.68	14.82	14.50	14.57	14.57	-0.61%	45,123,780
Jan 23, 2026	14.46	14.73	14.40	14.66	14.66	2.23%	51,110,326
Jan 22, 2026	14.18	14.47	14.13	14.34	14.34	0.91%	31,209,860
Jan 21, 2026	13.93	14.25	13.91	14.21	14.21	1.00%	26,243,760
Jan 20, 2026	14.10	14.34	13.91	14.07	14.07	-0.71%	25,020,800
Jan 19, 2026	14.09	14.30	14.00	14.17	14.17	0.85%	31,515,630
Jan 16, 2026	13.86	14.18	13.80	14.05	14.05	1.89%	37,639,730
Jan 15, 2026	13.70	13.93	13.65	13.79	13.79	0.44%	21,872,290
Jan 14, 2026	13.91	14.09	13.56	13.73	13.73	-1.36%	39,131,000
Jan 13, 2026	14.28	14.28	13.88	13.92	13.92	-2.38%	34,929,680
Jan 12, 2026	14.19	14.32	14.00	14.26	14.26	1.06%	46,071,470
Jan 9, 2026	13.87	14.19	13.87	14.11	14.11	1.80%	37,805,960