SHE:000995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.50	13.69	13.40	13.48	13.48	-0.15%	7,347,299
Apr 29, 2026	13.45	13.68	13.41	13.50	13.50	-0.07%	8,457,900
Apr 28, 2026	13.50	13.82	13.25	13.51	13.51	0.97%	14,646,100
Apr 27, 2026	13.41	13.47	12.93	13.38	13.38	-1.83%	14,503,800
Apr 24, 2026	13.99	14.11	13.45	13.63	13.63	-2.92%	21,477,700
Apr 23, 2026	13.76	14.90	13.76	14.04	14.04	2.86%	30,281,000
Apr 22, 2026	13.87	13.87	13.52	13.65	13.65	-1.30%	9,529,094
Apr 21, 2026	14.02	14.32	13.76	13.83	13.83	-0.50%	11,991,600
Apr 20, 2026	13.70	14.03	13.55	13.90	13.90	1.09%	10,092,700
Apr 17, 2026	13.80	13.90	13.43	13.75	13.75	-1.57%	11,381,810
Apr 16, 2026	13.75	13.98	13.68	13.97	13.97	0.07%	13,624,400
Apr 15, 2026	13.67	14.06	13.48	13.96	13.96	2.12%	19,105,200
Apr 14, 2026	13.43	13.70	13.34	13.67	13.67	1.64%	13,405,100
Apr 13, 2026	13.30	13.45	13.16	13.45	13.45	0.52%	8,584,900
Apr 10, 2026	13.49	13.53	13.23	13.38	13.38	1.06%	12,188,370
Apr 9, 2026	13.31	13.60	13.10	13.24	13.24	-0.75%	12,766,301
Apr 8, 2026	13.43	13.49	13.21	13.34	13.34	-0.67%	15,658,801
Apr 7, 2026	12.61	13.52	12.33	13.43	13.43	6.50%	29,447,470
Apr 3, 2026	13.51	13.53	12.58	12.61	12.61	-6.80%	23,628,910
Apr 2, 2026	13.90	14.05	13.50	13.53	13.53	-3.29%	24,973,527
Apr 1, 2026	15.00	15.02	13.75	13.99	13.99	-6.73%	41,479,289
Mar 31, 2026	15.19	15.88	14.87	15.00	15.00	3.88%	51,548,467
Mar 30, 2026	14.13	14.51	14.01	14.44	14.44	0.49%	14,277,900
Mar 27, 2026	14.26	14.83	14.24	14.37	14.37	-0.76%	15,834,700
Mar 26, 2026	14.24	14.66	14.09	14.48	14.48	0.63%	19,579,200
Mar 25, 2026	14.28	14.52	14.01	14.39	14.39	2.06%	12,213,450
Mar 24, 2026	14.05	14.20	13.61	14.10	14.10	2.40%	15,030,790
Mar 23, 2026	14.26	14.35	13.62	13.77	13.77	-6.20%	19,758,900
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