SHE:000065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.64	12.89	12.40	12.62	12.62	0.32%	22,698,411
Jan 29, 2026	12.71	12.84	12.51	12.58	12.58	-1.49%	20,048,605
Jan 28, 2026	12.78	12.89	12.54	12.77	12.77	-0.16%	19,884,961
Jan 27, 2026	12.80	12.90	12.55	12.79	12.79	0.08%	20,324,290
Jan 26, 2026	12.93	12.97	12.74	12.78	12.78	-1.54%	27,357,750
Jan 23, 2026	13.30	13.57	12.92	12.98	12.98	0.15%	51,491,600
Jan 22, 2026	12.50	13.03	12.46	12.96	12.96	4.26%	42,334,290
Jan 21, 2026	12.26	12.55	12.22	12.43	12.43	0.81%	24,274,830
Jan 20, 2026	12.37	12.49	12.11	12.33	12.33	-0.40%	18,868,990
Jan 19, 2026	11.98	12.50	11.93	12.38	12.38	3.95%	36,555,495
Jan 16, 2026	12.10	12.17	11.87	11.91	11.91	-1.24%	20,070,517
Jan 15, 2026	12.05	12.18	11.99	12.06	12.06	-0.08%	15,451,802
Jan 14, 2026	11.97	12.25	11.89	12.07	12.07	0.84%	30,899,990
Jan 13, 2026	12.33	12.34	11.94	11.97	11.97	-2.92%	31,714,430
Jan 12, 2026	12.34	12.35	12.18	12.33	12.33	-0.40%	25,157,900
Jan 9, 2026	12.51	12.66	12.32	12.38	12.38	-0.96%	26,554,885
Jan 8, 2026	11.83	12.70	11.83	12.50	12.50	6.20%	53,177,240
Jan 7, 2026	12.07	12.08	11.72	11.77	11.77	-2.57%	24,794,440
Jan 6, 2026	11.85	12.14	11.84	12.08	12.08	1.60%	24,819,410
Jan 5, 2026	12.46	12.46	11.77	11.89	11.89	-4.57%	43,406,950
Dec 31, 2025	12.20	12.55	12.06	12.46	12.46	2.21%	22,725,890
Dec 30, 2025	12.25	12.33	12.16	12.19	12.19	-1.46%	13,294,740
Dec 29, 2025	12.35	12.52	12.21	12.37	12.37	0.49%	17,456,960
Dec 26, 2025	12.58	12.63	12.21	12.31	12.31	-2.07%	19,254,980
Dec 25, 2025	12.41	12.60	12.41	12.57	12.57	2.11%	20,535,856
Dec 24, 2025	12.30	12.34	12.19	12.31	12.31	0.08%	13,071,770
Dec 23, 2025	12.47	12.59	12.24	12.30	12.30	-1.52%	12,421,670
Dec 22, 2025	12.38	12.53	12.25	12.49	12.49	-0.16%	15,162,170
Dec 19, 2025	12.45	12.67	12.39	12.51	12.51	0.64%	16,950,340
Dec 18, 2025	12.05	12.58	12.03	12.43	12.43	3.15%	30,734,740
Dec 17, 2025	12.15	12.17	11.79	12.05	12.05	-0.90%	23,274,570
Dec 16, 2025	12.38	12.42	12.01	12.16	12.16	-3.49%	31,006,663
Dec 15, 2025	12.68	12.85	12.46	12.60	12.60	0.72%	42,417,291
Dec 12, 2025	12.33	12.57	12.12	12.51	12.51	2.12%	25,214,380
Dec 11, 2025	12.45	12.46	12.20	12.25	12.25	-2.00%	19,106,510
Dec 10, 2025	12.32	12.54	12.25	12.50	12.50	2.54%	23,688,930
Dec 9, 2025	12.54	12.57	12.18	12.19	12.19	-3.18%	22,200,370
Dec 8, 2025	12.69	12.75	12.47	12.59	12.59	-1.18%	28,706,410
Dec 5, 2025	12.54	12.77	12.43	12.74	12.74	2.08%	31,251,469
Dec 4, 2025	12.10	12.69	12.10	12.48	12.48	2.89%	33,235,550
Dec 3, 2025	12.45	12.51	12.07	12.13	12.13	-3.73%	34,163,720
Dec 2, 2025	12.39	12.74	12.33	12.60	12.60	1.37%	37,277,135
Dec 1, 2025	12.38	12.56	12.24	12.43	12.43	-1.74%	34,090,930
Nov 28, 2025	12.02	12.79	11.80	12.65	12.65	5.24%	62,599,830
Nov 27, 2025	12.54	12.65	11.90	12.02	12.02	-7.82%	68,328,520
Nov 26, 2025	13.21	13.66	12.71	13.04	13.04	2.68%	97,068,480
Nov 25, 2025	12.40	13.28	12.21	12.70	12.70	-1.55%	80,584,960
Nov 24, 2025	12.50	13.26	11.97	12.90	12.90	7.05%	89,269,880
Nov 21, 2025	12.00	12.22	11.72	12.05	12.05	2.38%	67,908,640
Nov 20, 2025	11.65	11.96	11.65	11.77	11.77	3.06%	45,710,190