SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.34	15.50	14.68	14.68	14.68	-4.36%	19,265,850
Mar 19, 2026	15.59	16.14	15.30	15.35	15.35	-3.34%	18,355,800
Mar 18, 2026	16.42	16.51	15.68	15.88	15.88	-4.11%	29,245,782
Mar 17, 2026	16.26	17.19	15.93	16.56	16.56	1.28%	44,172,120
Mar 16, 2026	15.58	17.04	15.58	16.35	16.35	5.55%	49,745,620
Mar 13, 2026	15.21	16.04	14.93	15.49	15.49	3.20%	28,299,000
Mar 12, 2026	15.45	15.55	14.96	15.01	15.01	-3.29%	15,881,500
Mar 11, 2026	15.55	15.62	15.30	15.52	15.52	0.19%	9,776,101
Mar 10, 2026	15.41	15.66	15.32	15.49	15.49	0.26%	9,763,000
Mar 9, 2026	15.12	15.65	15.10	15.45	15.45	0.59%	14,259,200
Mar 6, 2026	14.96	15.41	14.96	15.36	15.36	2.20%	11,730,900
Mar 5, 2026	15.12	15.25	14.95	15.03	15.03	0.54%	12,382,700
Mar 4, 2026	15.00	15.27	14.70	14.95	14.95	-3.24%	20,537,826
Mar 3, 2026	15.33	16.37	15.07	15.45	15.45	1.31%	33,594,250
Mar 2, 2026	15.64	15.75	15.13	15.25	15.25	-4.21%	14,661,700
Feb 27, 2026	15.78	16.00	15.69	15.92	15.92	1.08%	12,056,400
Feb 26, 2026	16.14	16.32	15.71	15.75	15.75	-3.61%	19,162,644
Feb 25, 2026	16.01	16.60	15.80	16.34	16.34	3.22%	27,713,400
Feb 24, 2026	15.95	16.14	15.78	15.83	15.83	1.02%	19,721,400
Feb 13, 2026	16.35	16.35	15.63	15.67	15.67	-2.00%	20,763,500
Feb 12, 2026	16.40	16.64	15.92	15.99	15.99	-3.50%	24,432,600
Feb 11, 2026	16.89	17.10	16.34	16.57	16.57	-2.70%	34,508,200
Feb 10, 2026	18.05	18.41	16.93	17.03	17.03	-9.41%	47,510,110
Feb 9, 2026	17.83	19.40	17.83	18.80	18.80	3.98%	54,027,290
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