SHE:001299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.98	16.20	15.02	15.38	15.38	-7.85%	31,734,130
Apr 15, 2026	18.36	19.10	16.69	16.69	16.69	-9.98%	38,300,850
Apr 14, 2026	17.00	18.54	17.00	18.54	18.54	10.03%	21,131,030
Apr 13, 2026	15.35	16.85	15.10	16.85	16.85	9.99%	22,281,390
Apr 10, 2026	13.90	15.32	13.83	15.32	15.32	9.98%	14,135,960
Apr 9, 2026	13.55	13.96	13.45	13.93	13.93	2.73%	5,735,900
Apr 8, 2026	13.46	13.57	13.30	13.56	13.56	1.12%	4,293,310
Apr 7, 2026	13.13	13.52	12.92	13.41	13.41	2.13%	3,938,010
Apr 3, 2026	13.79	13.86	13.09	13.13	13.13	-5.68%	6,247,270
Apr 2, 2026	13.66	14.02	13.65	13.92	13.92	1.61%	5,885,920
Apr 1, 2026	13.80	13.94	13.67	13.70	13.70	0.51%	4,484,370
Mar 31, 2026	13.62	13.84	13.55	13.63	13.63	0.81%	4,683,780
Mar 30, 2026	13.63	13.90	13.36	13.52	13.52	-0.81%	3,331,190
Mar 27, 2026	13.26	13.64	13.20	13.63	13.63	1.94%	3,562,890
Mar 26, 2026	13.35	13.47	13.24	13.37	13.37	-	2,923,850
Mar 25, 2026	13.30	13.45	13.10	13.37	13.37	1.13%	4,179,028
Mar 24, 2026	12.73	13.22	12.66	13.22	13.22	4.51%	5,811,600
Mar 23, 2026	13.37	13.37	12.51	12.65	12.65	-5.46%	7,321,260
Mar 20, 2026	13.62	13.76	13.28	13.38	13.38	-3.95%	7,205,390
Mar 19, 2026	13.75	14.05	13.58	13.93	13.93	2.50%	8,318,330
Mar 18, 2026	13.47	13.61	13.37	13.59	13.59	1.12%	3,059,620
Mar 17, 2026	13.71	13.83	13.44	13.44	13.44	-1.97%	4,652,910
Mar 16, 2026	13.93	14.14	13.61	13.71	13.71	-1.79%	5,241,150
Mar 13, 2026	13.92	14.18	13.85	13.96	13.96	-0.21%	5,622,503
Mar 12, 2026	14.07	14.18	13.90	13.99	13.99	-0.64%	6,321,190
Mar 11, 2026	13.69	14.15	13.67	14.08	14.08	2.25%	10,064,002
Mar 10, 2026	13.40	13.81	13.31	13.77	13.77	0.73%	10,238,012
Mar 9, 2026	14.45	14.68	13.65	13.67	13.67	-0.51%	14,131,280
Mar 6, 2026	14.00	14.05	13.50	13.74	13.74	-2.14%	9,693,948
Mar 5, 2026	14.49	14.61	13.79	14.04	14.04	-2.23%	14,177,860
Mar 4, 2026	16.43	16.43	14.15	14.36	14.36	-7.18%	24,396,588
Mar 3, 2026	14.26	15.47	14.08	15.47	15.47	10.03%	13,188,853
Mar 2, 2026	13.66	14.27	13.60	14.06	14.06	1.96%	10,329,310
Feb 27, 2026	13.57	13.81	13.51	13.79	13.79	1.40%	4,940,810
Feb 26, 2026	13.72	13.78	13.44	13.60	13.60	-0.07%	5,203,640
Feb 25, 2026	13.55	13.71	13.48	13.61	13.61	0.29%	4,279,360
Feb 24, 2026	13.24	13.60	13.22	13.57	13.57	3.19%	5,760,360
Feb 13, 2026	13.44	13.44	13.08	13.15	13.15	-1.79%	4,022,820
Feb 12, 2026	13.74	14.00	13.39	13.39	13.39	-2.62%	7,087,520
Feb 11, 2026	13.27	13.75	13.12	13.75	13.75	3.70%	10,337,770
Feb 10, 2026	13.34	13.40	13.15	13.26	13.26	-0.53%	3,519,200
Feb 9, 2026	13.31	13.38	13.23	13.33	13.33	0.23%	4,403,000
Feb 6, 2026	13.12	13.50	13.12	13.30	13.30	0.23%	4,731,950
Feb 5, 2026	13.30	13.55	13.25	13.27	13.27	-1.26%	5,883,190
Feb 4, 2026	13.11	13.75	13.08	13.44	13.44	2.21%	12,977,630
Feb 3, 2026	13.01	13.19	12.80	13.15	13.15	1.00%	5,622,703
Feb 2, 2026	13.02	13.16	12.86	13.02	13.02	-1.14%	5,366,260
Jan 30, 2026	13.01	13.25	12.73	13.17	13.17	0.23%	7,180,000
Jan 29, 2026	13.30	13.47	13.05	13.14	13.14	-2.38%	8,886,690
Jan 28, 2026	13.04	13.54	12.87	13.46	13.46	3.06%	11,499,200