SHE:001914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.56	10.61	10.48	10.52	10.52	-0.57%	5,045,701
May 6, 2026	10.31	10.64	10.18	10.58	10.58	3.22%	12,451,267
Apr 30, 2026	10.35	10.38	10.21	10.25	10.25	-1.25%	7,667,567
Apr 29, 2026	10.15	10.43	10.15	10.38	10.38	2.57%	10,418,700
Apr 28, 2026	9.98	10.13	9.93	10.12	10.12	1.61%	5,085,813
Apr 27, 2026	9.98	10.10	9.91	9.96	9.96	-0.20%	6,372,200
Apr 24, 2026	10.20	10.20	9.96	9.98	9.98	-1.77%	5,882,299
Apr 23, 2026	10.20	10.23	10.04	10.16	10.16	-0.59%	6,972,900
Apr 22, 2026	10.35	10.42	10.18	10.22	10.22	-1.16%	5,127,101
Apr 21, 2026	10.26	10.42	10.25	10.34	10.34	0.58%	7,652,700
Apr 20, 2026	10.05	10.33	10.01	10.28	10.28	2.09%	11,192,999
Apr 17, 2026	9.92	10.08	9.87	10.07	10.07	1.72%	12,049,060
Apr 16, 2026	9.87	9.95	9.83	9.90	9.90	0.30%	4,313,499
Apr 15, 2026	9.91	9.94	9.78	9.87	9.87	-0.30%	5,588,787
Apr 14, 2026	9.71	9.96	9.61	9.90	9.90	2.17%	10,740,774
Apr 13, 2026	9.58	9.74	9.52	9.69	9.69	1.15%	6,209,969
Apr 10, 2026	9.58	9.65	9.55	9.58	9.58	0.63%	6,741,250
Apr 9, 2026	9.72	9.77	9.47	9.52	9.52	-2.76%	10,772,680
Apr 8, 2026	9.66	9.80	9.65	9.79	9.79	2.62%	9,633,300
Apr 7, 2026	9.64	9.70	9.45	9.54	9.54	-0.83%	7,415,683
Apr 3, 2026	9.83	9.85	9.60	9.62	9.62	-1.64%	4,944,600
Apr 2, 2026	9.90	9.92	9.74	9.78	9.78	-1.51%	5,884,205
Apr 1, 2026	9.90	9.96	9.75	9.93	9.93	1.85%	7,066,200
Mar 31, 2026	9.93	10.02	9.75	9.75	9.75	-1.71%	6,146,096
Mar 30, 2026	9.82	9.94	9.71	9.92	9.92	0.10%	5,560,378
Mar 27, 2026	9.83	9.93	9.80	9.91	9.91	0.41%	5,174,400
Mar 26, 2026	9.90	10.05	9.85	9.87	9.87	-0.50%	5,206,500
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