SHE:000998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.12	10.12	9.78	9.85	-	-1.30%	17,201,300
Mar 25, 2026	9.71	10.00	9.66	9.98	9.98	2.25%	31,749,250
Mar 24, 2026	9.71	9.77	9.49	9.76	9.76	0.93%	31,995,950
Mar 23, 2026	10.00	10.00	9.58	9.67	9.67	-4.07%	47,786,060
Mar 20, 2026	10.12	10.29	10.00	10.08	10.08	-0.49%	36,931,460
Mar 19, 2026	10.38	10.50	10.08	10.13	10.13	-1.84%	39,329,960
Mar 18, 2026	10.41	10.44	10.22	10.32	10.32	-1.34%	31,236,480
Mar 17, 2026	10.70	10.84	10.42	10.46	10.46	-3.68%	56,808,260
Mar 16, 2026	10.60	11.05	10.59	10.86	10.86	2.45%	76,962,590
Mar 13, 2026	10.58	10.88	10.53	10.60	10.60	0.19%	50,022,910
Mar 12, 2026	10.60	10.67	10.38	10.58	10.58	-0.09%	40,387,950
Mar 11, 2026	10.37	10.62	10.36	10.59	10.59	1.63%	46,517,370
Mar 10, 2026	10.52	10.74	10.38	10.42	10.42	-1.23%	61,676,404
Mar 9, 2026	10.80	11.09	10.55	10.55	10.55	0.96%	89,316,930
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