SHE:000993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.73	13.46	12.50	13.22	13.22	3.93%	41,724,754
Apr 22, 2026	12.54	12.87	12.46	12.72	12.72	-0.08%	23,304,711
Apr 21, 2026	12.49	12.92	12.22	12.73	12.73	1.35%	28,984,060
Apr 20, 2026	12.22	12.56	12.14	12.56	12.56	3.12%	22,559,743
Apr 17, 2026	12.15	12.32	12.12	12.18	12.18	-0.33%	14,480,183
Apr 16, 2026	12.29	12.32	12.11	12.22	12.22	-1.29%	21,431,192
Apr 15, 2026	12.30	12.48	12.13	12.38	12.38	-2.13%	25,427,800
Apr 14, 2026	12.68	12.86	12.50	12.65	12.65	-1.79%	28,759,142
Apr 13, 2026	12.34	13.18	12.29	12.88	12.88	6.27%	43,595,665
Apr 10, 2026	12.09	12.24	12.00	12.12	12.12	0.33%	20,969,420
Apr 9, 2026	12.38	12.38	12.07	12.08	12.08	-3.67%	26,744,840
Apr 8, 2026	12.45	12.58	12.35	12.54	12.54	1.46%	31,077,380
Apr 7, 2026	12.65	12.78	12.17	12.36	12.36	-5.65%	34,246,690
Apr 3, 2026	13.83	13.90	13.10	13.10	13.10	-9.97%	37,480,121
Apr 2, 2026	14.87	15.89	14.40	14.55	14.55	-3.96%	48,975,840
Apr 1, 2026	16.00	16.00	15.00	15.15	15.15	-7.11%	69,993,030
Mar 31, 2026	14.84	16.31	14.70	16.31	16.31	9.98%	38,051,550
Mar 30, 2026	15.69	15.72	14.64	14.83	14.83	-8.85%	63,735,820
Mar 27, 2026	16.10	16.42	14.92	16.27	16.27	1.69%	84,110,471
Mar 26, 2026	16.29	17.27	15.96	16.00	16.00	1.91%	108,912,200
Mar 25, 2026	14.27	15.70	14.16	15.70	15.70	10.02%	62,119,440
Mar 24, 2026	13.80	14.27	13.57	14.27	14.27	4.54%	34,316,340
Mar 23, 2026	13.80	14.50	13.40	13.65	13.65	-3.87%	32,150,850
Mar 20, 2026	14.00	14.55	13.70	14.20	14.20	0.28%	35,457,760
Mar 19, 2026	14.00	14.51	13.85	14.16	14.16	-1.80%	30,117,839
Mar 18, 2026	13.86	15.13	13.80	14.42	14.42	4.87%	46,223,050
Mar 17, 2026	14.17	14.26	13.73	13.75	13.75	-2.90%	21,606,650
Mar 16, 2026	14.43	14.56	13.98	14.16	14.16	0.07%	19,260,500
Mar 13, 2026	14.55	14.56	13.92	14.15	14.15	-2.88%	30,717,000
Mar 12, 2026	14.93	15.13	14.40	14.57	14.57	-3.45%	34,750,910
Mar 11, 2026	14.85	15.09	14.40	15.09	15.09	1.62%	43,173,966
Mar 10, 2026	15.10	15.20	14.65	14.85	14.85	-2.62%	46,447,350
Mar 9, 2026	14.10	15.91	14.05	15.25	15.25	5.46%	67,702,010
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