SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	36.78	43.18	36.78	42.19	-	4.72%	30,227,281
Jan 6, 2026	39.90	40.91	38.90	40.29	40.29	2.89%	95,843,120
Jan 5, 2026	36.72	39.16	36.43	39.16	39.16	10.00%	107,797,600
Dec 31, 2025	36.78	37.67	35.40	35.60	35.60	-3.00%	74,957,750
Dec 30, 2025	34.72	37.20	34.42	36.70	36.70	-0.24%	81,525,940
Dec 29, 2025	36.75	38.91	35.76	36.79	36.79	2.88%	113,866,779
Dec 26, 2025	35.93	36.20	35.21	35.76	35.76	2.26%	60,100,900
Dec 25, 2025	35.17	35.30	34.47	34.97	34.97	-3.13%	56,339,990
Dec 24, 2025	36.27	37.55	35.89	36.10	36.10	2.35%	71,822,759
Dec 23, 2025	36.38	36.56	35.00	35.27	35.27	-2.41%	63,000,580
Dec 22, 2025	36.00	36.87	35.80	36.14	36.14	2.29%	66,620,310
Dec 19, 2025	34.17	35.50	33.63	35.33	35.33	1.58%	50,447,600
Dec 18, 2025	35.01	35.65	34.63	34.78	34.78	-0.49%	42,060,770
Dec 17, 2025	33.33	35.37	33.08	34.95	34.95	6.46%	64,410,722
Dec 16, 2025	34.47	34.67	32.33	32.83	32.83	-5.36%	57,546,640
Dec 15, 2025	34.13	35.20	33.86	34.69	34.69	-0.60%	43,017,110
Dec 12, 2025	34.79	35.11	34.20	34.90	34.90	3.25%	58,569,669
Dec 11, 2025	35.75	35.97	33.79	33.80	33.80	-4.17%	66,546,400
Dec 10, 2025	35.34	35.44	34.38	35.27	35.27	4.04%	73,887,900
Dec 9, 2025	34.60	34.61	33.30	33.90	33.90	-3.12%	61,799,590
Dec 8, 2025	35.23	35.40	34.56	34.99	34.99	-1.38%	50,928,170
Dec 5, 2025	34.03	35.63	33.89	35.48	35.48	2.22%	67,516,798
Dec 4, 2025	36.75	36.93	34.54	34.71	34.71	-4.01%	81,180,090
Dec 3, 2025	37.29	37.78	35.91	36.16	36.16	-1.58%	76,515,310
Dec 2, 2025	36.65	37.17	36.30	36.74	36.74	-1.13%	60,185,200
Dec 1, 2025	37.18	37.97	36.51	37.16	37.16	7.65%	91,756,730
Nov 28, 2025	33.01	34.58	32.95	34.52	34.52	4.92%	71,221,360
Nov 27, 2025	33.01	33.25	32.30	32.90	32.90	3.17%	56,182,880
Nov 26, 2025	31.52	32.70	31.26	31.89	31.89	1.69%	50,452,810
Nov 25, 2025	30.99	31.85	30.80	31.36	31.36	4.05%	46,283,148
Nov 24, 2025	29.69	30.50	29.52	30.14	30.14	1.17%	45,433,933
Nov 21, 2025	30.63	31.02	29.68	29.79	29.79	-5.67%	54,839,860
Nov 20, 2025	31.78	32.67	31.40	31.58	31.58	-0.63%	46,279,190
Nov 19, 2025	30.16	32.07	30.16	31.78	31.78	6.68%	63,769,930
Nov 18, 2025	30.68	30.88	29.57	29.79	29.79	-4.21%	50,864,210
Nov 17, 2025	31.43	31.63	30.51	31.10	31.10	-2.90%	61,469,130
Nov 14, 2025	32.61	33.38	31.88	32.03	32.03	-4.39%	93,216,300
Nov 13, 2025	32.22	33.50	31.84	33.50	33.50	10.02%	106,508,600
Nov 12, 2025	30.12	31.25	29.88	30.45	30.45	1.98%	67,651,050
Nov 11, 2025	31.34	31.56	29.82	29.86	29.86	-0.47%	71,443,840
Nov 10, 2025	29.90	30.33	29.63	30.00	30.00	2.85%	57,532,240
Nov 7, 2025	29.00	29.58	28.78	29.17	29.17	0.24%	31,625,720
Nov 6, 2025	28.47	29.26	28.33	29.10	29.10	2.21%	39,799,310
Nov 5, 2025	27.25	28.66	27.10	28.47	28.47	2.30%	53,478,100
Nov 4, 2025	29.43	29.78	27.61	27.83	27.83	-6.70%	85,175,080
Nov 3, 2025	30.09	30.52	28.68	29.83	29.83	-2.42%	60,179,330
Oct 31, 2025	31.40	31.60	30.51	30.57	30.57	0.07%	62,008,760
Oct 30, 2025	30.77	31.35	30.49	30.55	30.55	-2.02%	55,440,800
Oct 29, 2025	29.97	31.23	29.86	31.18	31.18	5.55%	59,630,860
Oct 28, 2025	30.81	30.82	29.46	29.54	29.54	-3.87%	58,780,230