SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.96	25.20	24.86	25.16	25.16	1.00%	11,176,040
Jan 5, 2026	24.71	24.98	24.61	24.91	24.91	1.18%	8,699,361
Dec 31, 2025	24.79	24.86	24.57	24.62	24.62	-0.57%	6,468,924
Dec 30, 2025	24.59	24.93	24.50	24.76	24.76	0.28%	8,315,924
Dec 29, 2025	24.68	24.96	24.56	24.69	24.69	0.45%	9,842,428
Dec 26, 2025	24.68	24.75	24.41	24.58	24.58	-0.04%	7,618,300
Dec 25, 2025	24.43	24.59	24.36	24.59	24.59	0.78%	7,027,761
Dec 24, 2025	24.24	24.50	24.17	24.40	24.40	1.08%	8,291,154
Dec 23, 2025	24.37	24.40	24.07	24.14	24.14	-0.94%	5,599,900
Dec 22, 2025	24.23	24.49	24.23	24.37	24.37	0.70%	6,446,802
Dec 19, 2025	24.03	24.30	24.03	24.20	24.20	0.88%	7,167,562
Dec 18, 2025	23.98	24.35	23.85	23.99	23.99	-0.08%	6,866,155
Dec 17, 2025	23.77	24.15	23.51	24.01	24.01	0.63%	7,550,201
Dec 16, 2025	24.16	24.18	23.62	23.86	23.86	-1.24%	8,787,874
Dec 15, 2025	24.61	24.61	24.13	24.16	24.16	-1.79%	6,844,937
Dec 12, 2025	24.35	24.72	24.26	24.60	24.60	0.90%	6,883,849
Dec 11, 2025	24.86	24.89	24.37	24.38	24.38	-1.30%	8,098,060
Dec 10, 2025	24.67	24.77	24.42	24.70	24.70	-0.28%	6,369,388
Dec 9, 2025	25.14	25.20	24.74	24.77	24.77	-1.24%	7,298,089
Dec 8, 2025	24.91	25.24	24.91	25.08	25.08	0.64%	7,670,104
Dec 5, 2025	24.75	24.94	24.40	24.92	24.92	0.81%	7,771,490
Dec 4, 2025	24.90	24.92	24.36	24.72	24.72	-0.20%	7,611,426
Dec 3, 2025	25.55	25.62	24.75	24.77	24.77	-3.09%	11,474,937
Dec 2, 2025	26.03	26.03	25.55	25.56	25.56	-1.73%	7,491,663
Dec 1, 2025	25.61	26.09	25.55	26.01	26.01	1.56%	8,816,905
Nov 28, 2025	25.60	25.76	25.31	25.61	25.61	-0.12%	6,656,057
Nov 27, 2025	25.55	26.07	25.53	25.64	25.64	-0.35%	8,905,755
Nov 26, 2025	25.61	25.98	25.45	25.73	25.53	-1.04%	8,697,473
Nov 25, 2025	26.04	26.47	25.99	26.00	25.80	-0.08%	9,525,421
Nov 24, 2025	25.85	26.15	25.16	26.02	25.82	1.17%	9,969,333
Nov 21, 2025	26.80	27.11	25.70	25.72	25.52	-5.61%	13,727,790
Nov 20, 2025	27.20	27.35	26.80	27.25	27.04	0.18%	8,918,155
Nov 19, 2025	27.80	27.96	27.04	27.20	26.99	-3.20%	13,742,960
Nov 18, 2025	27.60	28.50	27.46	28.10	27.88	1.12%	25,015,770
Nov 17, 2025	27.22	27.85	27.22	27.79	27.57	2.36%	20,273,530
Nov 14, 2025	26.97	27.68	26.81	27.15	26.94	0.07%	11,968,600
Nov 13, 2025	26.78	27.24	26.56	27.13	26.92	1.34%	8,653,748
Nov 12, 2025	26.95	27.20	26.51	26.77	26.56	-0.82%	7,796,261
Nov 11, 2025	27.52	27.55	26.98	26.99	26.78	-1.96%	10,238,180
Nov 10, 2025	27.12	27.75	27.10	27.53	27.32	1.51%	10,842,080
Nov 7, 2025	27.70	27.70	27.11	27.12	26.91	-2.55%	12,818,780
Nov 6, 2025	27.77	27.85	27.40	27.83	27.61	0.98%	10,268,250
Nov 5, 2025	27.40	27.96	27.25	27.56	27.35	-0.72%	10,248,500
Nov 4, 2025	27.92	28.06	27.56	27.76	27.54	-0.57%	10,261,120
Nov 3, 2025	27.61	28.05	27.18	27.92	27.70	0.65%	12,182,310
Oct 31, 2025	27.48	27.93	27.34	27.74	27.52	0.65%	9,455,714
Oct 30, 2025	28.14	28.35	27.55	27.56	27.35	-2.17%	14,421,910
Oct 29, 2025	27.98	28.26	27.85	28.17	27.95	0.93%	13,710,320
Oct 28, 2025	27.85	28.07	27.76	27.91	27.69	-0.78%	11,238,310
Oct 27, 2025	28.01	28.32	27.71	28.13	27.91	1.08%	17,514,800