SHE:001338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.94	13.05	12.62	12.71	12.71	-1.47%	12,341,340
Mar 19, 2026	13.20	13.32	12.88	12.90	12.90	-2.86%	12,849,720
Mar 18, 2026	13.46	13.46	13.16	13.28	13.28	-0.30%	10,353,390
Mar 17, 2026	13.67	14.00	13.30	13.32	13.32	-2.70%	18,907,100
Mar 16, 2026	13.96	14.37	13.58	13.69	13.69	-0.51%	27,395,140
Mar 13, 2026	13.12	13.98	13.10	13.76	13.76	4.80%	32,666,350
Mar 12, 2026	13.10	13.15	13.00	13.13	13.13	0.23%	7,526,000
Mar 11, 2026	13.09	13.12	12.93	13.10	13.10	0.15%	6,745,900
Mar 10, 2026	13.00	13.24	12.87	13.08	13.08	1.55%	9,785,945
Mar 9, 2026	12.99	13.12	12.86	12.88	12.88	-1.30%	10,059,700
Mar 6, 2026	12.70	13.11	12.64	13.05	13.05	2.59%	10,330,040
Mar 5, 2026	12.92	12.94	12.68	12.72	12.72	-0.63%	6,980,500
Mar 4, 2026	12.65	12.91	12.55	12.80	12.80	0.63%	8,604,200
Mar 3, 2026	12.81	13.04	12.71	12.72	12.72	-0.86%	12,564,830
Mar 2, 2026	12.75	12.96	12.68	12.83	12.83	-0.39%	7,942,161
Feb 27, 2026	12.70	12.88	12.67	12.88	12.88	1.26%	6,043,500
Feb 26, 2026	12.74	12.79	12.59	12.72	12.72	-0.16%	5,562,772
Feb 25, 2026	12.56	12.89	12.50	12.74	12.74	1.51%	8,481,103
Feb 24, 2026	12.38	12.56	12.36	12.55	12.55	2.12%	5,238,000
Feb 13, 2026	12.36	12.45	12.27	12.29	12.29	-0.49%	5,254,800
Feb 12, 2026	12.48	12.49	12.32	12.35	12.35	-1.20%	5,098,400
Feb 11, 2026	12.61	12.63	12.49	12.50	12.50	-0.87%	4,897,999
Feb 10, 2026	12.76	12.76	12.61	12.61	12.61	-1.02%	5,503,502
Feb 9, 2026	12.66	12.74	12.60	12.74	12.74	0.79%	5,686,000
Feb 6, 2026	12.60	12.76	12.60	12.64	12.64	-0.24%	5,927,800
Feb 5, 2026	12.65	12.76	12.56	12.67	12.67	0.08%	7,724,619
Feb 4, 2026	12.53	12.69	12.51	12.66	12.66	1.04%	7,923,200
Feb 3, 2026	12.70	12.76	12.45	12.53	12.53	-1.34%	12,396,300
Feb 2, 2026	12.74	13.02	12.66	12.70	12.70	-0.55%	13,065,100
Jan 30, 2026	12.92	12.94	12.60	12.77	12.77	-2.15%	15,699,000
Jan 29, 2026	12.68	13.09	12.65	13.05	13.05	2.92%	20,129,330
Jan 28, 2026	12.59	12.74	12.51	12.68	12.68	0.71%	6,131,200
Jan 27, 2026	12.78	12.78	12.41	12.59	12.59	-1.87%	7,655,900
Jan 26, 2026	12.72	12.85	12.58	12.83	12.83	1.10%	9,164,934
Jan 23, 2026	12.80	12.81	12.65	12.69	12.69	-0.55%	5,698,117
Jan 22, 2026	12.66	12.82	12.64	12.76	12.76	0.63%	7,216,866
Jan 21, 2026	12.68	12.71	12.54	12.68	12.68	-	7,498,500
Jan 20, 2026	12.52	12.79	12.47	12.68	12.68	1.28%	12,945,500
Jan 19, 2026	12.18	12.54	12.14	12.52	12.52	2.79%	11,575,020
Jan 16, 2026	12.22	12.29	12.10	12.18	12.18	-	5,658,000
Jan 15, 2026	12.16	12.25	12.12	12.18	12.18	0.25%	5,531,512
Jan 14, 2026	12.27	12.36	11.99	12.15	12.15	-0.98%	11,051,300
Jan 13, 2026	12.33	12.44	12.22	12.27	12.27	-0.73%	10,026,880
Jan 12, 2026	12.37	12.39	12.24	12.36	12.36	-	9,635,789
Jan 9, 2026	12.21	12.42	12.19	12.36	12.36	1.06%	8,031,114
Jan 8, 2026	12.16	12.26	12.09	12.23	12.23	0.49%	6,008,500
Jan 7, 2026	12.29	12.34	12.12	12.17	12.17	-1.38%	7,773,600
Jan 6, 2026	12.22	12.39	12.19	12.34	12.34	0.90%	7,168,691
Jan 5, 2026	12.15	12.33	12.15	12.23	12.23	0.99%	7,622,489
Dec 31, 2025	12.16	12.20	12.02	12.11	12.11	0.08%	5,467,604