SHE:000550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	18.58	18.64	18.21	18.34	18.34	-1.77%	6,797,950
Jan 28, 2026	18.34	18.96	18.28	18.67	18.67	1.41%	8,609,945
Jan 27, 2026	18.32	18.62	18.06	18.41	18.41	-	7,362,442
Jan 26, 2026	18.22	18.43	18.01	18.41	18.41	1.83%	8,707,597
Jan 23, 2026	18.07	18.15	18.03	18.08	18.08	-0.17%	3,539,900
Jan 22, 2026	17.97	18.14	17.96	18.11	18.11	0.78%	3,729,916
Jan 21, 2026	18.08	18.15	17.95	17.97	17.97	-0.94%	3,716,586
Jan 20, 2026	18.18	18.21	18.05	18.14	18.14	-0.11%	3,562,550
Jan 19, 2026	18.03	18.26	17.95	18.16	18.16	0.72%	3,667,801
Jan 16, 2026	18.15	18.17	17.95	18.03	18.03	-0.33%	3,307,980
Jan 15, 2026	18.04	18.21	17.97	18.09	18.09	0.44%	2,978,100
Jan 14, 2026	18.18	18.30	17.89	18.01	18.01	-0.99%	5,033,700
Jan 13, 2026	18.38	18.43	18.15	18.19	18.19	-0.82%	4,623,420
Jan 12, 2026	18.25	18.34	18.16	18.34	18.34	0.71%	4,217,277
Jan 9, 2026	18.20	18.34	18.09	18.21	18.21	-	4,645,590
Jan 8, 2026	18.27	18.27	18.17	18.21	18.21	-0.27%	3,147,620
Jan 7, 2026	18.54	18.54	18.20	18.26	18.26	-1.51%	4,663,842
Jan 6, 2026	18.47	18.68	18.43	18.54	18.54	0.65%	4,679,200
Jan 5, 2026	18.65	18.77	18.35	18.42	18.42	-0.97%	4,692,161
Dec 31, 2025	19.05	19.18	18.59	18.60	18.60	-2.21%	4,415,616
Dec 30, 2025	18.85	19.20	18.76	19.02	19.02	0.90%	4,073,301
Dec 29, 2025	18.73	18.95	18.69	18.85	18.85	0.37%	2,732,600
Dec 26, 2025	18.65	18.87	18.60	18.78	18.78	0.75%	3,174,601
Dec 25, 2025	18.64	18.69	18.52	18.64	18.64	0.16%	1,522,600
Dec 24, 2025	18.56	18.69	18.51	18.61	18.61	0.32%	1,740,200
Dec 23, 2025	18.69	18.76	18.53	18.55	18.55	-0.80%	1,655,801
Dec 22, 2025	18.52	18.85	18.52	18.70	18.70	0.97%	2,999,154
Dec 19, 2025	18.37	18.64	18.29	18.52	18.52	1.26%	2,911,145
Dec 18, 2025	18.56	18.56	18.29	18.29	18.29	-1.45%	2,420,100
Dec 17, 2025	18.42	18.60	18.38	18.56	18.56	0.60%	2,544,911
Dec 16, 2025	18.56	18.60	18.31	18.45	18.45	0.27%	2,907,077
Dec 15, 2025	18.50	18.50	18.25	18.40	18.40	-0.59%	2,630,477
Dec 12, 2025	17.81	18.70	17.70	18.51	18.51	3.81%	7,247,293
Dec 11, 2025	17.95	18.05	17.80	17.83	17.83	-0.78%	1,708,913
Dec 10, 2025	17.99	18.08	17.78	17.97	17.97	-0.06%	3,730,342
Dec 9, 2025	18.47	18.47	17.94	17.98	17.98	-2.76%	5,079,340
Dec 8, 2025	18.78	18.79	18.48	18.49	18.49	-1.28%	4,089,723
Dec 5, 2025	18.71	18.78	18.57	18.73	18.73	0.05%	2,098,600
Dec 4, 2025	18.62	18.75	18.48	18.72	18.72	0.32%	1,933,900
Dec 3, 2025	18.80	18.83	18.60	18.66	18.66	-0.74%	1,719,258
Dec 2, 2025	18.74	18.86	18.69	18.80	18.80	0.16%	1,726,800
Dec 1, 2025	18.87	18.91	18.68	18.77	18.77	-0.37%	2,658,113
Nov 28, 2025	18.74	18.85	18.57	18.84	18.84	0.80%	1,431,500
Nov 27, 2025	18.71	18.80	18.60	18.69	18.69	0.16%	1,417,500
Nov 26, 2025	18.90	18.97	18.65	18.66	18.66	-1.27%	1,977,112
Nov 25, 2025	18.78	18.98	18.67	18.90	18.90	1.07%	2,327,874
Nov 24, 2025	18.67	18.78	18.55	18.70	18.70	0.16%	1,966,700
Nov 21, 2025	18.96	19.06	18.60	18.67	18.67	-1.89%	3,372,384
Nov 20, 2025	19.35	19.35	18.98	19.03	19.03	-1.25%	3,337,452
Nov 19, 2025	19.38	19.52	19.25	19.27	19.27	-0.67%	2,843,400