SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.38	14.76	14.13	14.46	14.46	-1.90%	38,470,300
Mar 5, 2026	14.30	15.15	14.27	14.74	14.74	3.15%	66,615,360
Mar 4, 2026	13.61	14.50	13.55	14.29	14.29	1.78%	46,762,490
Mar 3, 2026	14.00	14.70	13.90	14.04	14.04	0.29%	57,340,730
Mar 2, 2026	14.33	14.63	13.89	14.00	14.00	-2.98%	59,760,160
Feb 27, 2026	13.07	14.43	13.01	14.43	14.43	9.98%	36,823,560
Feb 26, 2026	12.85	13.47	12.81	13.12	13.12	2.26%	27,715,860
Feb 25, 2026	12.70	12.95	12.66	12.83	12.83	0.71%	13,858,600
Feb 24, 2026	12.58	12.85	12.43	12.74	12.74	3.66%	16,120,240
Feb 13, 2026	12.75	12.78	12.28	12.29	12.29	-2.23%	17,334,190
Feb 12, 2026	12.55	12.90	12.33	12.57	12.57	3.03%	30,930,390
Feb 11, 2026	12.16	12.36	12.11	12.20	12.20	0.49%	7,066,820
Feb 10, 2026	12.33	12.33	12.07	12.14	12.14	-1.38%	6,855,003
Feb 9, 2026	12.46	12.50	12.26	12.31	12.31	-0.57%	9,023,803
Feb 6, 2026	12.13	12.50	12.09	12.38	12.38	1.23%	12,119,500
Feb 5, 2026	12.54	12.68	12.22	12.23	12.23	-1.77%	11,872,090
Feb 4, 2026	12.18	12.50	12.14	12.45	12.45	2.22%	13,553,720
Feb 3, 2026	12.09	12.21	12.06	12.18	12.18	1.16%	6,960,405
Feb 2, 2026	12.25	12.39	12.00	12.04	12.04	-0.91%	12,181,200
Jan 30, 2026	11.90	12.22	11.80	12.15	12.15	-0.82%	14,615,200
Jan 29, 2026	12.26	12.41	12.13	12.25	12.25	-0.81%	10,691,880
Jan 28, 2026	12.54	12.55	12.30	12.35	12.35	-1.44%	11,833,800
Jan 27, 2026	12.70	12.70	12.20	12.53	12.53	-2.11%	17,556,690
Jan 26, 2026	12.86	13.09	12.68	12.80	12.80	-0.78%	21,748,480
Jan 23, 2026	12.88	12.97	12.75	12.90	12.90	0.08%	18,241,700
Jan 22, 2026	13.07	13.11	12.71	12.89	12.89	-0.31%	22,491,290
Jan 21, 2026	13.49	13.50	12.77	12.93	12.93	-5.21%	40,792,458
Jan 20, 2026	13.22	13.64	13.09	13.64	13.64	3.49%	47,933,960
Jan 19, 2026	12.96	13.37	12.87	13.18	13.18	2.17%	32,413,600
Jan 16, 2026	12.80	13.42	12.80	12.90	12.90	2.38%	42,223,779
Jan 15, 2026	12.66	12.80	12.50	12.60	12.60	-1.25%	14,697,230
Jan 14, 2026	12.74	12.98	12.59	12.76	12.76	0.71%	23,909,090
Jan 13, 2026	12.89	13.08	12.56	12.67	12.67	-1.71%	29,062,520
Jan 12, 2026	12.51	13.01	12.41	12.89	12.89	3.29%	23,020,790
Jan 9, 2026	12.45	12.57	12.37	12.48	12.48	0.24%	14,783,300
Jan 8, 2026	12.20	12.56	12.15	12.45	12.45	1.38%	16,220,680
Jan 7, 2026	12.04	12.38	12.03	12.28	12.28	1.91%	19,774,819
Jan 6, 2026	12.00	12.12	11.93	12.05	12.05	0.08%	13,050,910
Jan 5, 2026	11.99	12.11	11.88	12.04	12.04	0.50%	11,650,900
Dec 31, 2025	11.88	12.08	11.70	11.98	11.98	1.61%	22,011,915
Dec 30, 2025	12.22	12.23	11.74	11.79	11.79	-3.83%	25,112,890
Dec 29, 2025	12.55	12.55	12.19	12.26	12.26	-2.70%	16,060,780
Dec 26, 2025	12.57	12.74	12.43	12.60	12.60	0.16%	15,792,840
Dec 25, 2025	12.71	12.81	12.53	12.58	12.58	-1.49%	14,394,040
Dec 24, 2025	12.60	12.80	12.48	12.77	12.77	1.27%	12,387,590
Dec 23, 2025	12.64	12.85	12.48	12.61	12.61	-1.02%	14,463,440
Dec 22, 2025	12.85	12.92	12.69	12.74	12.74	-1.09%	14,789,100
Dec 19, 2025	12.46	13.29	12.46	12.88	12.88	3.62%	24,784,750
Dec 18, 2025	12.80	12.80	12.32	12.43	12.43	-2.13%	17,973,620
Dec 17, 2025	13.00	13.06	12.34	12.70	12.70	-2.08%	25,053,500