SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.08	18.54	18.08	18.08	18.08	-10.00%	12,011,400
Feb 5, 2026	19.01	20.80	19.01	20.09	20.09	5.96%	66,546,570
Feb 4, 2026	19.79	21.20	18.41	18.96	18.96	-1.61%	74,184,860
Feb 3, 2026	17.22	19.27	17.22	19.27	19.27	9.99%	45,589,680
Feb 2, 2026	15.24	17.52	14.89	17.52	17.52	9.98%	62,797,230
Jan 30, 2026	15.93	15.93	15.56	15.93	15.93	10.01%	42,288,560
Jan 29, 2026	12.95	14.48	12.84	14.48	14.48	10.03%	26,366,830
Jan 28, 2026	12.55	13.49	12.42	13.16	13.16	4.86%	15,534,800
Jan 27, 2026	12.81	12.84	12.45	12.55	12.55	-2.71%	4,551,700
Jan 26, 2026	12.90	12.93	12.65	12.90	12.90	-0.46%	6,067,700
Jan 23, 2026	12.98	13.04	12.90	12.96	12.96	-0.08%	4,085,600
Jan 22, 2026	12.90	13.06	12.81	12.97	12.97	0.54%	5,128,500
Jan 21, 2026	12.83	13.07	12.70	12.90	12.90	-0.39%	6,172,900
Jan 20, 2026	12.97	13.13	12.84	12.95	12.95	0.39%	6,921,900
Jan 19, 2026	12.81	12.96	12.81	12.90	12.90	0.08%	4,494,354
Jan 16, 2026	12.70	13.18	12.69	12.89	12.89	2.06%	9,869,854
Jan 15, 2026	12.69	12.75	12.54	12.63	12.63	-1.25%	4,576,100
Jan 14, 2026	12.87	13.03	12.60	12.79	12.79	-0.62%	7,735,597
Jan 13, 2026	13.00	13.10	12.82	12.87	12.87	-1.00%	6,967,600
Jan 12, 2026	12.82	13.04	12.76	13.00	13.00	1.25%	8,793,557
Jan 9, 2026	12.75	12.92	12.73	12.84	12.84	1.34%	9,161,696
Jan 8, 2026	12.63	12.73	12.53	12.67	12.67	-0.24%	5,807,600
Jan 7, 2026	12.67	12.80	12.49	12.70	12.70	0.24%	8,097,000
Jan 6, 2026	12.56	12.67	12.52	12.67	12.67	0.40%	6,150,179
Jan 5, 2026	12.49	12.65	12.36	12.62	12.62	0.88%	6,063,998
Dec 31, 2025	12.65	12.76	12.48	12.51	12.51	-1.11%	5,469,103
Dec 30, 2025	12.74	12.91	12.60	12.65	12.65	-1.33%	6,923,206
Dec 29, 2025	12.98	13.09	12.78	12.82	12.82	-1.08%	6,728,338
Dec 26, 2025	12.91	13.10	12.80	12.96	12.96	-1.44%	12,513,900
Dec 25, 2025	12.65	13.58	12.51	13.15	13.15	4.37%	19,993,660
Dec 24, 2025	12.78	12.81	12.40	12.60	12.60	-1.49%	8,460,179
Dec 23, 2025	12.98	13.06	12.72	12.79	12.79	-1.99%	8,243,301
Dec 22, 2025	13.16	13.19	12.97	13.05	13.05	-0.99%	8,786,515
Dec 19, 2025	12.88	13.27	12.71	13.18	13.18	1.54%	14,221,310
Dec 18, 2025	12.88	13.17	12.82	12.98	12.98	0.39%	13,300,450
Dec 17, 2025	13.25	13.26	12.82	12.93	12.93	-2.85%	16,701,630
Dec 16, 2025	12.85	13.97	12.85	13.31	13.31	-1.41%	30,491,270
Dec 15, 2025	12.97	13.50	12.97	13.50	13.50	10.02%	22,843,540
Dec 12, 2025	12.34	12.68	12.14	12.27	12.27	-1.60%	10,496,580
Dec 11, 2025	12.82	12.86	12.12	12.47	12.47	-4.44%	18,327,080
Dec 10, 2025	12.12	13.33	12.12	13.05	13.05	7.67%	22,562,830
Dec 9, 2025	12.16	12.24	12.02	12.12	12.12	-0.33%	3,640,400
Dec 8, 2025	12.14	12.21	12.12	12.16	12.16	0.16%	2,787,601
Dec 5, 2025	11.99	12.16	11.89	12.14	12.14	1.25%	2,845,400
Dec 4, 2025	12.29	12.31	11.95	11.99	11.99	-2.52%	3,566,400
Dec 3, 2025	12.51	12.53	12.24	12.30	12.30	-1.52%	3,972,000
Dec 2, 2025	12.67	12.67	12.46	12.49	12.49	-1.42%	3,636,700
Dec 1, 2025	12.69	12.79	12.64	12.67	12.67	-0.16%	3,171,238
Nov 28, 2025	12.51	12.70	12.43	12.69	12.69	1.04%	3,456,938
Nov 27, 2025	12.67	12.70	12.54	12.56	12.56	-0.55%	3,793,901