SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.70	20.77	20.12	20.44	20.44	-1.68%	19,052,310
Jan 29, 2026	20.60	20.87	20.39	20.79	20.79	0.39%	23,354,640
Jan 28, 2026	20.50	20.83	20.40	20.71	20.71	1.07%	18,328,080
Jan 27, 2026	20.70	20.72	20.19	20.49	20.49	-1.25%	18,239,730
Jan 26, 2026	20.54	20.90	20.52	20.75	20.75	1.12%	21,335,740
Jan 23, 2026	20.45	20.57	20.40	20.52	20.52	0.34%	12,928,950
Jan 22, 2026	20.45	20.56	20.38	20.45	20.45	0.29%	10,037,690
Jan 21, 2026	20.33	20.52	20.31	20.39	20.39	-0.05%	12,741,020
Jan 20, 2026	20.21	20.45	20.20	20.40	20.40	0.94%	13,692,590
Jan 19, 2026	20.05	20.25	20.00	20.21	20.21	0.60%	10,524,610
Jan 16, 2026	20.27	20.37	20.05	20.09	20.09	-0.35%	14,338,333
Jan 15, 2026	20.10	20.35	20.08	20.16	20.16	-0.15%	12,514,562
Jan 14, 2026	20.27	20.72	20.02	20.19	20.19	-0.54%	26,151,950
Jan 13, 2026	20.36	20.62	20.26	20.30	20.30	-0.15%	22,154,730
Jan 12, 2026	20.25	20.36	20.06	20.33	20.33	0.59%	21,552,470
Jan 9, 2026	20.03	20.30	20.03	20.21	20.21	0.85%	14,782,637
Jan 8, 2026	20.49	20.52	19.99	20.04	20.04	-2.48%	20,598,727
Jan 7, 2026	20.85	20.93	20.46	20.55	20.55	-1.53%	18,022,735
Jan 6, 2026	20.08	20.93	19.98	20.87	20.87	3.93%	28,511,590
Jan 5, 2026	19.54	20.08	19.54	20.08	20.08	2.82%	21,370,030
Dec 31, 2025	19.66	19.85	19.49	19.53	19.53	-0.46%	9,997,129
Dec 30, 2025	19.62	19.79	19.53	19.62	19.62	-	8,543,350
Dec 29, 2025	19.83	19.89	19.58	19.62	19.62	-1.01%	9,704,307
Dec 26, 2025	19.74	20.04	19.70	19.82	19.82	0.35%	13,258,220
Dec 25, 2025	19.62	19.78	19.52	19.75	19.75	0.61%	9,118,011
Dec 24, 2025	19.46	19.66	19.46	19.63	19.63	0.67%	8,459,866
Dec 23, 2025	19.50	19.69	19.44	19.50	19.50	0.26%	11,609,880
Dec 22, 2025	19.48	19.61	19.38	19.45	19.45	0.15%	9,856,441
Dec 19, 2025	19.28	19.59	19.25	19.42	19.42	0.67%	11,469,570
Dec 18, 2025	19.31	19.41	19.22	19.29	19.29	-0.72%	8,599,602
Dec 17, 2025	19.03	19.62	18.98	19.43	19.43	2.10%	12,540,090
Dec 16, 2025	19.31	19.32	19.00	19.03	19.03	-1.60%	11,164,780
Dec 15, 2025	19.10	19.52	19.10	19.34	19.34	0.89%	10,850,510
Dec 12, 2025	19.18	19.29	19.03	19.17	19.17	0.37%	10,364,000
Dec 11, 2025	19.26	19.32	19.07	19.10	19.10	-0.68%	8,958,677
Dec 10, 2025	19.35	19.35	19.00	19.23	19.23	-0.47%	11,668,640
Dec 9, 2025	19.68	19.75	19.32	19.32	19.32	-2.03%	12,152,800
Dec 8, 2025	19.90	20.08	19.72	19.72	19.72	1.18%	20,142,510
Dec 5, 2025	19.26	19.61	19.16	19.49	19.49	1.19%	12,959,800
Dec 4, 2025	19.23	19.34	19.15	19.26	19.26	0.31%	7,829,073
Dec 3, 2025	19.15	19.41	19.12	19.20	19.20	0.63%	12,209,820
Dec 2, 2025	19.19	19.22	19.04	19.08	19.08	-0.73%	6,416,973
Dec 1, 2025	19.10	19.29	19.10	19.22	19.22	0.63%	11,644,090
Nov 28, 2025	19.01	19.11	18.92	19.10	19.10	0.42%	8,028,414
Nov 27, 2025	19.04	19.22	18.98	19.02	19.02	-	8,753,719
Nov 26, 2025	19.12	19.25	19.02	19.02	19.02	-0.21%	11,361,770
Nov 25, 2025	19.11	19.33	19.03	19.06	19.06	0.21%	12,549,870
Nov 24, 2025	19.18	19.19	18.96	19.02	19.02	0.58%	12,930,640
Nov 21, 2025	19.80	19.94	18.91	18.91	18.91	-5.54%	29,452,759
Nov 20, 2025	20.46	20.88	20.00	20.02	20.02	-0.45%	13,638,179