SHE:000581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	21.55	21.67	21.44	21.59	21.59	-0.05%	10,698,477
Jan 27, 2026	21.48	21.76	21.13	21.60	21.60	0.47%	14,709,650
Jan 26, 2026	21.85	21.93	21.35	21.50	21.50	-1.15%	17,268,880
Jan 23, 2026	21.59	21.91	21.59	21.75	21.75	0.79%	15,174,210
Jan 22, 2026	21.44	21.88	21.40	21.58	21.58	0.75%	17,145,660
Jan 21, 2026	21.36	21.53	21.28	21.42	21.42	0.33%	13,821,280
Jan 20, 2026	21.26	21.45	21.09	21.35	21.35	0.42%	14,533,000
Jan 19, 2026	20.85	21.26	20.85	21.26	21.26	2.31%	19,602,740
Jan 16, 2026	20.52	20.88	20.52	20.78	20.78	1.46%	17,662,570
Jan 15, 2026	20.38	20.52	20.33	20.48	20.48	0.20%	7,600,709
Jan 14, 2026	20.48	20.76	20.28	20.44	20.44	-0.34%	16,587,353
Jan 13, 2026	20.79	20.84	20.45	20.51	20.51	-1.06%	14,235,670
Jan 12, 2026	20.62	20.75	20.48	20.73	20.73	0.44%	15,632,960
Jan 9, 2026	20.38	20.75	20.38	20.64	20.64	1.28%	12,347,040
Jan 8, 2026	20.50	20.58	20.34	20.38	20.38	-0.68%	12,542,900
Jan 7, 2026	20.76	20.77	20.50	20.52	20.52	-1.06%	10,033,220
Jan 6, 2026	20.61	20.79	20.58	20.74	20.74	0.83%	10,348,670
Jan 5, 2026	20.62	20.65	20.44	20.57	20.57	-0.24%	10,578,808
Dec 31, 2025	20.75	20.75	20.53	20.62	20.62	-0.24%	6,730,407
Dec 30, 2025	20.39	20.71	20.36	20.67	20.67	1.22%	7,995,391
Dec 29, 2025	20.54	20.63	20.41	20.42	20.42	-0.63%	6,990,537
Dec 26, 2025	20.43	20.68	20.37	20.55	20.55	0.29%	7,954,897
Dec 25, 2025	20.35	20.57	20.28	20.49	20.49	0.79%	7,566,203
Dec 24, 2025	20.24	20.37	20.17	20.33	20.33	0.74%	5,717,253
Dec 23, 2025	20.38	20.46	20.13	20.18	20.18	-0.98%	5,903,097
Dec 22, 2025	20.35	20.47	20.31	20.38	20.38	0.30%	6,897,134
Dec 19, 2025	20.31	20.80	20.27	20.32	20.32	0.64%	9,293,020
Dec 18, 2025	19.99	20.22	19.94	20.19	20.19	0.65%	7,369,321
Dec 17, 2025	19.84	20.09	19.77	20.06	20.06	0.70%	8,649,095
Dec 16, 2025	19.91	20.00	19.65	19.92	19.92	-	7,967,800
Dec 15, 2025	20.03	20.10	19.83	19.92	19.92	-1.04%	8,937,652
Dec 12, 2025	19.91	20.26	19.83	20.13	20.13	1.26%	13,446,710
Dec 11, 2025	20.20	20.22	19.82	19.88	19.88	-1.34%	10,461,300
Dec 10, 2025	20.07	20.21	20.03	20.15	20.15	0.10%	7,879,288
Dec 9, 2025	20.40	20.41	20.10	20.13	20.13	-1.28%	8,989,150
Dec 8, 2025	20.46	20.60	20.36	20.39	20.39	-0.10%	8,655,600
Dec 5, 2025	20.20	20.46	20.10	20.41	20.41	0.79%	7,119,985
Dec 4, 2025	20.21	20.33	20.11	20.25	20.25	0.40%	5,592,784
Dec 3, 2025	20.23	20.27	20.08	20.17	20.17	-0.30%	4,933,848
Dec 2, 2025	20.28	20.30	20.16	20.23	20.23	-0.39%	5,015,668
Dec 1, 2025	20.24	20.39	20.19	20.31	20.31	0.25%	9,106,100
Nov 28, 2025	20.17	20.28	20.10	20.26	20.26	0.40%	5,022,381
Nov 27, 2025	20.14	20.30	20.10	20.18	20.18	0.20%	5,265,715
Nov 26, 2025	20.06	20.24	20.04	20.14	20.14	0.40%	6,080,700
Nov 25, 2025	20.22	20.38	20.05	20.06	20.06	-0.10%	9,790,926
Nov 24, 2025	20.15	20.31	20.01	20.08	20.08	0.15%	7,182,000
Nov 21, 2025	20.67	20.80	20.01	20.05	20.05	-3.74%	15,102,874
Nov 20, 2025	21.19	21.28	20.71	20.83	20.83	-1.75%	10,471,230
Nov 19, 2025	21.32	21.42	21.06	21.20	21.20	-0.56%	5,886,888
Nov 18, 2025	21.36	21.46	21.23	21.32	21.32	-0.23%	6,433,900