SHE:001914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	9.77	9.96	9.71	9.92	9.92	1.74%	8,323,087
Mar 24, 2026	9.80	9.85	9.61	9.75	9.75	0.72%	6,907,452
Mar 23, 2026	9.99	9.99	9.60	9.68	9.68	-3.68%	16,516,400
Mar 20, 2026	10.15	10.26	10.05	10.05	10.05	-0.40%	9,962,978
Mar 19, 2026	10.21	10.26	10.04	10.09	10.09	-1.56%	10,030,678
Mar 18, 2026	10.41	10.45	10.18	10.25	10.25	-1.63%	12,667,200
Mar 17, 2026	10.45	10.67	10.38	10.42	10.42	0.39%	15,521,370
Mar 16, 2026	10.64	10.81	10.36	10.38	10.38	-3.53%	23,140,500
Mar 13, 2026	10.79	10.99	10.75	10.76	10.76	-0.28%	8,631,700
Mar 12, 2026	10.77	10.86	10.68	10.79	10.79	-	7,899,600
Mar 11, 2026	10.61	10.83	10.56	10.79	10.79	1.79%	9,332,000
Mar 10, 2026	10.55	10.65	10.51	10.60	10.60	0.86%	9,813,300
Mar 9, 2026	10.58	10.64	10.40	10.51	10.51	-1.68%	12,137,040
Mar 6, 2026	10.61	10.81	10.56	10.69	10.69	0.56%	12,323,723
Mar 5, 2026	10.91	10.94	10.58	10.63	10.63	-0.93%	11,155,429
Mar 4, 2026	11.40	11.45	10.65	10.73	10.73	-5.79%	20,840,120
Mar 3, 2026	11.57	11.72	11.33	11.39	11.39	-1.73%	8,887,600
Mar 2, 2026	11.52	11.68	11.38	11.59	11.59	-0.60%	9,691,025
Feb 27, 2026	11.70	11.77	11.50	11.66	11.66	0.17%	7,726,826
Feb 26, 2026	11.93	11.98	11.56	11.64	11.64	-2.02%	12,490,700
Feb 25, 2026	11.43	11.99	11.42	11.88	11.88	4.67%	19,525,420
Feb 24, 2026	11.33	11.47	11.24	11.35	11.35	1.25%	7,574,800
Feb 13, 2026	11.46	11.48	11.21	11.21	11.21	-1.84%	8,509,800
Feb 12, 2026	11.57	11.62	11.40	11.42	11.42	-1.21%	7,644,401
Feb 11, 2026	11.68	11.83	11.54	11.56	11.56	-0.86%	10,108,200
Feb 10, 2026	11.75	11.76	11.52	11.66	11.66	-0.60%	7,855,800
Feb 9, 2026	11.72	11.95	11.61	11.73	11.73	0.69%	10,816,870
Feb 6, 2026	11.95	11.98	11.64	11.65	11.65	-2.92%	13,490,340
Feb 5, 2026	11.96	12.14	11.92	12.00	12.00	0.42%	21,404,840
Feb 4, 2026	11.40	12.02	11.36	11.95	11.95	4.64%	21,022,150
Feb 3, 2026	11.43	11.61	11.28	11.42	11.42	1.06%	9,959,651
Feb 2, 2026	11.81	11.89	11.26	11.30	11.30	-4.07%	14,109,700
Jan 30, 2026	12.04	12.11	11.69	11.78	11.78	-2.97%	10,722,556
Jan 29, 2026	11.71	12.25	11.65	12.14	12.14	3.50%	18,246,891
Jan 28, 2026	11.62	11.85	11.56	11.73	11.73	1.12%	12,283,250
Jan 27, 2026	11.63	11.73	11.41	11.60	11.60	-0.26%	8,548,675
Jan 26, 2026	11.80	11.83	11.54	11.63	11.63	-1.02%	10,003,890
Jan 23, 2026	11.78	11.82	11.57	11.75	11.75	0.17%	10,206,400
Jan 22, 2026	11.72	11.83	11.51	11.73	11.73	0.43%	12,643,943
Jan 21, 2026	11.97	12.10	11.63	11.68	11.68	-2.50%	16,457,270
Jan 20, 2026	11.16	12.22	11.12	11.98	11.98	7.54%	28,058,360
Jan 19, 2026	11.08	11.31	11.06	11.14	11.14	0.81%	6,883,800
Jan 16, 2026	11.32	11.40	11.03	11.05	11.05	-2.04%	6,689,769
Jan 15, 2026	11.07	11.42	10.99	11.28	11.28	2.73%	9,390,572
Jan 14, 2026	11.20	11.28	10.94	10.98	10.98	-1.35%	10,993,200
Jan 13, 2026	11.25	11.38	11.13	11.13	11.13	-1.07%	9,555,205
Jan 12, 2026	11.32	11.36	11.18	11.25	11.25	-0.62%	8,188,740
Jan 9, 2026	11.17	11.34	11.14	11.32	11.32	1.34%	9,758,500
Jan 8, 2026	10.90	11.26	10.83	11.17	11.17	2.29%	10,800,560
Jan 7, 2026	10.99	11.07	10.86	10.92	10.92	-0.36%	7,189,863