SHE:000158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	20.61	20.90	20.60	20.67	-	-1.15%	18,585,753
Jan 6, 2026	20.70	20.95	20.60	20.91	20.91	1.16%	50,481,710
Jan 5, 2026	20.38	20.72	20.33	20.67	20.67	1.37%	39,812,640
Dec 31, 2025	20.61	20.75	20.35	20.39	20.39	-1.16%	32,724,880
Dec 30, 2025	20.60	20.82	20.51	20.63	20.63	-1.43%	45,344,120
Dec 29, 2025	20.45	21.26	20.40	20.93	20.93	3.10%	97,270,030
Dec 26, 2025	20.26	20.45	20.15	20.30	20.30	0.20%	30,823,780
Dec 25, 2025	20.17	20.34	20.11	20.26	20.26	0.50%	25,793,927
Dec 24, 2025	19.89	20.20	19.82	20.16	20.16	1.26%	27,988,220
Dec 23, 2025	20.20	20.20	19.90	19.91	19.91	-1.44%	25,682,110
Dec 22, 2025	20.07	20.41	20.00	20.20	20.20	0.65%	29,217,671
Dec 19, 2025	19.94	20.22	19.78	20.07	20.07	1.72%	31,528,580
Dec 18, 2025	19.70	20.08	19.65	19.73	19.73	-0.80%	24,248,120
Dec 17, 2025	19.89	20.00	19.50	19.89	19.89	-0.05%	35,174,560
Dec 16, 2025	20.35	20.48	19.89	19.90	19.90	-2.21%	30,885,310
Dec 15, 2025	20.34	20.61	20.34	20.35	20.35	-1.74%	23,210,740
Dec 12, 2025	20.61	20.96	20.55	20.71	20.71	-1.43%	34,813,040
Dec 11, 2025	20.82	21.53	20.31	21.01	21.01	0.86%	58,469,819
Dec 10, 2025	20.90	20.90	20.69	20.83	20.83	-1.42%	30,694,690
Dec 9, 2025	21.15	21.46	21.05	21.13	21.13	-0.42%	33,892,100
Dec 8, 2025	21.07	21.35	21.05	21.22	21.22	0.76%	35,950,260
Dec 5, 2025	20.93	21.12	20.61	21.06	21.06	-0.14%	39,140,443
Dec 4, 2025	20.78	21.50	20.30	21.09	21.09	1.25%	67,173,810
Dec 3, 2025	21.46	21.65	20.81	20.83	20.83	-3.16%	53,763,530
Dec 2, 2025	21.88	21.90	21.50	21.51	21.51	-2.00%	42,885,530
Dec 1, 2025	21.87	22.09	21.71	21.95	21.95	0.37%	39,482,020
Nov 28, 2025	21.68	22.10	21.64	21.87	21.87	-0.23%	43,698,080
Nov 27, 2025	22.14	22.37	21.87	21.92	21.92	-2.32%	65,155,008
Nov 26, 2025	22.03	22.99	21.33	22.44	22.44	1.22%	126,586,766
Nov 25, 2025	22.01	22.51	22.01	22.17	22.17	-	83,493,707
Nov 24, 2025	23.90	23.90	21.65	22.17	22.17	-7.86%	141,791,600
Nov 21, 2025	24.20	25.10	24.05	24.06	24.06	-2.31%	152,350,400
Nov 20, 2025	23.80	25.45	23.54	24.63	24.63	3.62%	162,900,800
Nov 19, 2025	24.31	24.39	23.73	23.77	23.77	-3.45%	86,517,770
Nov 18, 2025	23.61	25.50	23.43	24.62	24.62	3.84%	154,061,300
Nov 17, 2025	23.30	23.98	23.29	23.71	23.71	3.36%	97,388,610
Nov 14, 2025	22.90	23.45	22.85	22.94	22.94	-0.78%	47,956,840
Nov 13, 2025	22.80	23.19	22.75	23.12	23.12	0.13%	42,188,290
Nov 12, 2025	22.81	23.48	22.70	23.09	23.09	1.49%	54,644,970
Nov 11, 2025	23.20	23.24	22.73	22.75	22.75	-2.32%	45,264,080
Nov 10, 2025	22.85	23.60	22.85	23.29	23.29	1.70%	50,726,910
Nov 7, 2025	23.39	23.40	22.90	22.90	22.90	-2.92%	55,387,080
Nov 6, 2025	23.79	23.89	23.35	23.59	23.59	-0.84%	50,606,370
Nov 5, 2025	23.35	24.18	23.20	23.79	23.79	-0.04%	69,355,920
Nov 4, 2025	23.50	23.98	23.35	23.80	23.80	0.34%	73,268,030
Nov 3, 2025	23.13	23.80	22.88	23.72	23.72	2.95%	80,769,380
Oct 31, 2025	22.67	23.27	22.67	23.04	23.04	1.63%	53,688,500
Oct 30, 2025	23.35	23.35	22.63	22.67	22.67	-3.24%	75,077,870
Oct 29, 2025	23.50	23.63	23.05	23.43	23.43	-1.80%	83,750,440
Oct 28, 2025	23.85	24.19	23.60	23.86	23.86	-1.00%	82,451,610