SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	13.90	14.03	13.77	13.86	13.86	-1.28%	29,800,480
Jan 7, 2026	13.98	14.19	13.87	14.04	14.04	1.23%	45,745,590
Jan 6, 2026	13.75	13.98	13.72	13.87	13.87	1.24%	28,842,200
Jan 5, 2026	13.60	13.75	13.54	13.70	13.70	1.03%	21,707,000
Dec 31, 2025	13.60	13.70	13.51	13.56	13.56	-0.29%	16,536,070
Dec 30, 2025	13.40	13.65	13.35	13.60	13.60	0.22%	14,922,994
Dec 29, 2025	13.62	13.79	13.53	13.57	13.57	-0.29%	19,078,450
Dec 26, 2025	13.51	13.70	13.38	13.61	13.61	0.59%	32,429,202
Dec 25, 2025	13.05	13.64	12.94	13.53	13.53	3.68%	42,804,343
Dec 24, 2025	13.03	13.07	12.92	13.05	13.05	0.23%	14,478,100
Dec 23, 2025	13.07	13.18	12.97	13.02	13.02	-0.31%	14,061,040
Dec 22, 2025	13.03	13.14	12.96	13.06	13.06	0.23%	14,406,780
Dec 19, 2025	12.90	13.08	12.86	13.03	13.03	1.80%	15,384,320
Dec 18, 2025	12.77	13.03	12.71	12.80	12.80	-0.47%	11,375,180
Dec 17, 2025	12.67	12.96	12.58	12.86	12.86	1.58%	14,291,012