SHE:000049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.70	27.36	26.67	27.23	27.23	1.87%	12,293,210
Jan 22, 2026	26.79	27.05	26.56	26.73	26.73	-0.30%	6,002,472
Jan 21, 2026	26.58	27.07	26.40	26.81	26.81	0.30%	7,027,821
Jan 20, 2026	27.29	27.40	26.58	26.73	26.73	-2.05%	10,194,760
Jan 19, 2026	26.94	27.35	26.85	27.29	27.29	1.15%	9,596,120
Jan 16, 2026	26.96	27.08	26.71	26.98	26.98	0.33%	7,742,833
Jan 15, 2026	26.50	27.08	26.50	26.89	26.89	0.45%	6,754,579
Jan 14, 2026	26.63	27.12	26.50	26.77	26.77	0.41%	12,166,922
Jan 13, 2026	27.15	27.30	26.60	26.66	26.66	-1.77%	10,530,340
Jan 12, 2026	27.19	27.26	26.63	27.14	27.14	-0.70%	14,345,400
Jan 9, 2026	27.12	27.49	26.98	27.33	27.33	0.40%	9,342,354
Jan 8, 2026	27.34	27.40	27.01	27.22	27.22	-0.66%	7,258,729
Jan 7, 2026	27.33	27.76	27.19	27.40	27.40	0.26%	9,325,836
Jan 6, 2026	27.08	27.44	27.06	27.33	27.33	1.15%	8,455,978
Jan 5, 2026	26.88	27.06	26.81	27.02	27.02	0.52%	6,852,205
Dec 31, 2025	27.18	27.32	26.62	26.88	26.88	-1.10%	7,243,235
Dec 30, 2025	27.06	27.29	26.86	27.18	27.18	-0.11%	4,746,631
Dec 29, 2025	27.72	27.80	27.05	27.21	27.21	-1.84%	7,877,969
Dec 26, 2025	27.81	28.12	27.67	27.72	27.72	-0.29%	9,014,281
Dec 25, 2025	27.70	27.93	27.40	27.80	27.80	-	7,879,374
Dec 24, 2025	27.17	28.00	27.10	27.80	27.80	2.36%	11,333,100
Dec 23, 2025	27.15	27.44	26.90	27.16	27.16	0.33%	7,575,204
Dec 22, 2025	26.90	27.26	26.76	27.07	27.07	1.12%	7,290,955
Dec 19, 2025	26.81	27.05	26.66	26.77	26.77	-0.11%	6,223,612
Dec 18, 2025	26.92	27.09	26.62	26.80	26.80	-1.14%	6,554,888
Dec 17, 2025	26.55	27.18	26.40	27.11	27.11	2.11%	8,301,207
Dec 16, 2025	27.30	27.30	26.29	26.55	26.55	-2.64%	8,216,822
Dec 15, 2025	27.70	27.70	27.22	27.27	27.27	-1.66%	7,807,563
Dec 12, 2025	27.95	28.15	27.52	27.73	27.73	-0.29%	8,272,771
Dec 11, 2025	28.21	28.32	27.72	27.81	27.81	-1.17%	10,081,870
Dec 10, 2025	28.45	28.72	27.90	28.14	28.14	-1.57%	9,595,103
Dec 9, 2025	29.10	29.11	28.50	28.59	28.59	-2.59%	11,215,100
Dec 8, 2025	28.83	29.66	28.20	29.35	29.35	1.84%	21,863,440
Dec 5, 2025	28.22	29.09	27.91	28.82	28.82	1.59%	13,245,685
Dec 4, 2025	28.50	28.84	28.30	28.37	28.37	-0.32%	12,589,990
Dec 3, 2025	29.74	29.74	28.34	28.46	28.46	-3.85%	21,188,350
Dec 2, 2025	30.10	30.62	28.83	29.60	29.60	0.07%	46,218,030
Dec 1, 2025	27.11	29.58	27.01	29.58	29.58	10.00%	41,836,610
Nov 28, 2025	26.50	27.19	26.29	26.89	26.89	1.28%	7,072,127
Nov 27, 2025	25.91	26.95	25.81	26.55	26.55	2.55%	9,547,318
Nov 26, 2025	26.24	26.35	25.82	25.89	25.89	-1.37%	5,831,739
Nov 25, 2025	25.78	26.59	25.66	26.25	26.25	1.90%	7,505,926
Nov 24, 2025	25.51	26.04	25.20	25.76	25.76	1.90%	6,814,561
Nov 21, 2025	26.82	26.82	24.99	25.28	25.28	-6.92%	15,433,440
Nov 20, 2025	27.21	28.20	26.98	27.16	27.16	-0.15%	10,119,410
Nov 19, 2025	27.18	27.69	26.80	27.20	27.20	-0.26%	9,559,373
Nov 18, 2025	28.31	28.54	27.12	27.27	27.27	-4.72%	15,022,260
Nov 17, 2025	28.35	28.88	28.09	28.62	28.62	0.25%	11,415,350
Nov 14, 2025	29.30	29.30	28.48	28.55	28.55	-3.06%	17,357,380
Nov 13, 2025	28.03	29.65	27.98	29.45	29.45	5.07%	25,664,800