SHE:000970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.24	12.37	12.17	12.33	12.33	0.41%	23,424,023
May 7, 2026	12.35	12.38	12.24	12.28	12.28	-0.24%	19,434,309
May 6, 2026	12.08	12.38	12.08	12.31	12.31	1.90%	26,820,830
Apr 30, 2026	12.16	12.18	11.97	12.08	12.08	-0.49%	14,872,780
Apr 29, 2026	11.66	12.18	11.62	12.14	12.14	4.48%	28,902,566
Apr 28, 2026	11.97	11.99	11.55	11.62	11.62	-3.09%	19,612,983
Apr 27, 2026	11.83	12.08	11.81	11.99	11.99	0.84%	13,935,715
Apr 24, 2026	11.98	12.03	11.78	11.89	11.89	-0.83%	14,824,509
Apr 23, 2026	12.36	12.36	11.94	11.99	11.99	-2.68%	21,854,566
Apr 22, 2026	12.27	12.35	12.22	12.32	12.32	-	19,064,853
Apr 21, 2026	12.36	12.39	12.24	12.32	12.32	0.16%	17,323,670
Apr 20, 2026	12.20	12.35	12.17	12.30	12.30	0.90%	18,664,006
Apr 17, 2026	12.15	12.29	12.15	12.19	12.19	-	14,704,184
Apr 16, 2026	12.08	12.20	12.07	12.19	12.19	1.16%	14,560,937
Apr 15, 2026	12.31	12.35	12.00	12.05	12.05	-1.71%	18,485,735
Apr 14, 2026	12.43	12.43	12.16	12.26	12.26	-0.57%	19,739,823
Apr 13, 2026	12.37	12.45	12.22	12.33	12.33	0.98%	21,149,402
Apr 10, 2026	12.16	12.35	12.16	12.21	12.21	1.92%	24,872,445
Apr 9, 2026	11.85	12.12	11.81	11.98	11.98	-0.08%	22,959,120
Apr 8, 2026	11.87	11.99	11.81	11.99	11.99	2.83%	24,240,638
Apr 7, 2026	11.42	11.70	11.42	11.66	11.66	2.10%	14,429,268
Apr 3, 2026	11.55	11.60	11.38	11.42	11.42	-0.70%	10,114,285
Apr 2, 2026	11.66	11.69	11.41	11.50	11.50	-2.04%	13,997,580
Apr 1, 2026	11.72	11.84	11.62	11.74	11.74	1.73%	16,327,339
Mar 31, 2026	11.54	11.75	11.50	11.54	11.54	-0.17%	17,142,480
Mar 30, 2026	11.58	11.65	11.29	11.56	11.56	-1.45%	22,333,230
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