SHE:000998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.20	10.56	10.17	10.45	10.45	2.15%	72,977,410
Mar 5, 2026	10.60	10.71	10.17	10.23	10.23	-7.34%	112,729,500
Mar 4, 2026	10.35	11.16	10.33	11.04	11.04	7.08%	156,338,100
Mar 3, 2026	10.19	10.62	10.11	10.31	10.31	1.18%	87,725,604
Mar 2, 2026	10.00	10.22	10.00	10.19	10.19	1.90%	58,544,324
Feb 27, 2026	9.95	10.02	9.87	10.00	10.00	0.40%	27,449,120
Feb 26, 2026	9.88	10.01	9.83	9.96	9.96	0.61%	28,746,790
Feb 25, 2026	9.88	9.98	9.85	9.90	9.90	0.30%	27,511,350
Feb 24, 2026	9.79	9.87	9.74	9.87	9.87	1.54%	25,002,284
Feb 13, 2026	9.71	9.75	9.68	9.72	9.72	0.10%	16,440,380
Feb 12, 2026	9.85	9.85	9.71	9.71	9.71	-0.72%	19,254,100
Feb 11, 2026	9.77	9.80	9.73	9.78	9.78	0.10%	16,395,561
Feb 10, 2026	9.84	9.87	9.75	9.77	9.77	-1.01%	24,211,660
Feb 9, 2026	9.90	9.93	9.82	9.87	9.87	-0.20%	28,179,520
Feb 6, 2026	9.85	10.03	9.82	9.89	9.89	0.10%	27,854,310
Feb 5, 2026	10.01	10.06	9.88	9.88	9.88	-2.37%	44,329,410
Feb 4, 2026	10.25	10.33	10.00	10.12	10.12	0.80%	72,430,238
Feb 3, 2026	10.17	10.20	9.91	10.04	10.04	-1.18%	55,388,202
Feb 2, 2026	10.41	10.41	9.97	10.16	10.16	-3.33%	93,243,410
Jan 30, 2026	10.02	10.73	9.94	10.51	10.51	5.42%	152,350,000
Jan 29, 2026	9.81	10.08	9.76	9.97	9.97	1.73%	62,152,425
Jan 28, 2026	9.53	9.90	9.52	9.80	9.80	2.51%	55,227,970
Jan 27, 2026	9.67	9.69	9.47	9.56	9.56	-1.44%	21,252,620
Jan 26, 2026	9.62	9.74	9.59	9.70	9.70	0.73%	24,174,220
Jan 23, 2026	9.63	9.65	9.59	9.63	9.63	-0.10%	12,855,080
Jan 22, 2026	9.56	9.65	9.52	9.64	9.64	1.05%	15,159,410
Jan 21, 2026	9.62	9.62	9.50	9.54	9.54	-0.83%	18,029,040
Jan 20, 2026	9.68	9.69	9.59	9.62	9.62	-0.72%	14,302,770
Jan 19, 2026	9.61	9.70	9.55	9.69	9.69	1.57%	24,817,830
Jan 16, 2026	9.53	9.65	9.50	9.54	9.54	0.42%	20,262,037
Jan 15, 2026	9.48	9.57	9.47	9.50	9.50	-0.11%	15,128,888
Jan 14, 2026	9.57	9.62	9.47	9.51	9.51	-0.83%	22,507,750
Jan 13, 2026	9.59	9.76	9.56	9.59	9.59	0.10%	27,933,902
Jan 12, 2026	9.56	9.58	9.52	9.58	9.58	0.31%	19,239,750
Jan 9, 2026	9.50	9.58	9.49	9.55	9.55	0.42%	15,046,100
Jan 8, 2026	9.50	9.52	9.48	9.51	9.51	-	10,749,314
Jan 7, 2026	9.49	9.55	9.44	9.51	9.51	0.21%	13,795,600
Jan 6, 2026	9.41	9.50	9.40	9.49	9.49	0.74%	13,971,900
Jan 5, 2026	9.37	9.42	9.36	9.42	9.42	0.64%	12,162,570
Dec 31, 2025	9.38	9.43	9.35	9.36	9.36	-0.53%	10,801,990
Dec 30, 2025	9.43	9.54	9.38	9.41	9.41	-0.32%	15,324,560
Dec 29, 2025	9.48	9.50	9.42	9.44	9.44	-0.42%	9,422,640
Dec 26, 2025	9.44	9.53	9.43	9.48	9.48	0.32%	12,184,436
Dec 25, 2025	9.42	9.46	9.41	9.45	9.45	0.21%	6,887,564
Dec 24, 2025	9.42	9.45	9.40	9.43	9.43	0.21%	7,606,226
Dec 23, 2025	9.44	9.49	9.40	9.41	9.41	-0.63%	10,931,490
Dec 22, 2025	9.42	9.53	9.39	9.47	9.47	0.74%	13,186,100
Dec 19, 2025	9.30	9.40	9.27	9.40	9.40	1.08%	12,043,720
Dec 18, 2025	9.27	9.34	9.25	9.30	9.30	-	7,623,721
Dec 17, 2025	9.27	9.33	9.16	9.30	9.30	0.22%	14,240,558