SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.18	18.88	17.27	18.05	18.05	-2.43%	54,230,510
Jan 21, 2026	17.62	18.50	17.32	18.50	18.50	9.99%	28,622,810
Jan 20, 2026	15.32	16.82	15.18	16.82	16.82	10.01%	17,416,752
Jan 19, 2026	14.71	15.44	14.68	15.29	15.29	4.30%	16,455,310
Jan 16, 2026	14.89	14.91	14.65	14.66	14.66	-1.28%	8,115,782
Jan 15, 2026	14.81	14.94	14.75	14.85	14.85	-0.20%	7,950,485
Jan 14, 2026	15.05	15.17	14.75	14.88	14.88	-1.20%	12,873,660
Jan 13, 2026	15.88	15.88	14.96	15.06	15.06	-4.62%	17,911,720
Jan 12, 2026	15.88	16.24	15.66	15.79	15.79	-0.25%	14,855,244
Jan 9, 2026	15.27	15.85	15.25	15.83	15.83	3.13%	15,234,860
Jan 8, 2026	15.30	15.73	15.22	15.35	15.35	0.59%	15,092,260
Jan 7, 2026	15.82	15.95	15.22	15.26	15.26	-3.48%	18,949,900
Jan 6, 2026	16.51	16.60	15.73	15.81	15.81	-3.89%	22,110,116
Jan 5, 2026	17.68	17.75	16.26	16.45	16.45	-6.53%	30,364,480
Dec 31, 2025	18.00	18.00	17.09	17.60	17.60	2.15%	33,512,770
Dec 30, 2025	16.56	17.47	16.30	17.23	17.23	5.90%	45,354,790
Dec 29, 2025	14.99	16.27	14.95	16.27	16.27	10.01%	42,078,540
Dec 26, 2025	14.86	15.47	14.63	14.79	14.79	-0.47%	15,936,790
Dec 25, 2025	14.19	14.89	14.19	14.86	14.86	4.65%	18,410,700
Dec 24, 2025	13.60	14.32	13.45	14.20	14.20	4.49%	18,810,260
Dec 23, 2025	13.50	13.63	13.41	13.59	13.59	0.44%	10,076,345
Dec 22, 2025	13.16	13.68	13.12	13.53	13.53	2.50%	12,515,400
Dec 19, 2025	13.00	13.24	12.92	13.20	13.20	1.54%	8,578,411
Dec 18, 2025	13.00	13.15	12.92	13.00	13.00	-0.99%	6,836,819
Dec 17, 2025	13.01	13.13	12.74	13.13	13.13	3.30%	10,739,630
Dec 16, 2025	13.10	13.14	12.68	12.71	12.71	-3.27%	9,200,697
Dec 15, 2025	13.43	13.44	13.12	13.14	13.14	-1.87%	8,958,108
Dec 12, 2025	13.37	13.52	13.25	13.39	13.39	0.37%	7,370,102
Dec 11, 2025	13.41	13.58	13.26	13.34	13.34	-0.22%	9,989,702
Dec 10, 2025	13.26	13.48	13.26	13.37	13.37	0.15%	8,712,199
Dec 9, 2025	13.60	13.98	13.23	13.35	13.35	-	18,219,450
Dec 8, 2025	12.74	13.49	12.72	13.35	13.35	4.79%	27,316,440
Dec 5, 2025	12.64	12.84	12.60	12.74	12.74	-	14,498,525
Dec 4, 2025	12.68	12.80	12.46	12.74	12.74	0.39%	14,920,720
Dec 3, 2025	13.17	13.17	12.60	12.69	12.69	-3.64%	19,723,952
Dec 2, 2025	13.33	13.42	13.06	13.17	13.17	-1.27%	14,346,990
Dec 1, 2025	13.50	13.59	13.31	13.34	13.34	-1.11%	14,633,110
Nov 28, 2025	13.54	13.56	13.32	13.49	13.49	-0.37%	11,311,500
Nov 27, 2025	13.77	13.97	13.54	13.54	13.54	-1.96%	15,930,702
Nov 26, 2025	13.96	14.21	13.31	13.81	13.81	-2.61%	31,265,780
Nov 25, 2025	15.77	15.77	14.18	14.18	14.18	-10.03%	15,676,200
Nov 24, 2025	15.83	16.01	15.66	15.76	15.76	-0.44%	8,340,302
Nov 21, 2025	16.09	16.18	15.66	15.83	15.83	-1.68%	11,316,990
Nov 20, 2025	16.46	16.46	16.04	16.10	16.10	-2.07%	7,494,045
Nov 19, 2025	16.21	16.70	15.97	16.44	16.44	1.48%	15,109,100
Nov 18, 2025	16.01	16.29	15.94	16.20	16.20	0.62%	8,439,825
Nov 17, 2025	16.29	16.32	16.08	16.10	16.10	-1.04%	7,663,259
Nov 14, 2025	16.38	16.49	16.24	16.27	16.27	-0.79%	10,656,000
Nov 13, 2025	16.48	16.60	16.22	16.40	16.40	-0.30%	11,962,100
Nov 12, 2025	16.80	16.87	16.43	16.45	16.45	-2.08%	14,001,200