SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.66	20.73	19.66	20.62	-	2.69%	21,435,240
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
Nov 19, 2025	20.25	20.43	20.02	20.11	20.11	-0.74%	10,086,010
Nov 18, 2025	20.37	20.56	20.19	20.26	20.26	-0.59%	13,103,000
Nov 17, 2025	20.90	20.96	20.36	20.38	20.38	-2.53%	17,540,850
Nov 14, 2025	21.20	21.32	20.88	20.91	20.91	-2.06%	11,195,010
Nov 13, 2025	21.00	21.41	20.93	21.35	21.35	1.43%	14,502,000
Nov 12, 2025	21.26	21.33	20.94	21.05	21.05	-0.71%	11,566,780
Nov 11, 2025	21.43	21.47	21.18	21.20	21.20	-1.30%	10,580,020
Nov 10, 2025	21.17	21.59	21.07	21.48	21.48	1.51%	16,346,230
Nov 7, 2025	21.23	21.31	21.10	21.16	21.16	-0.84%	10,075,130
Nov 6, 2025	20.99	21.55	20.90	21.34	21.34	2.11%	17,303,170
Nov 5, 2025	20.71	21.05	20.70	20.90	20.90	-0.29%	11,709,640
Nov 4, 2025	21.40	21.43	20.86	20.96	20.96	-2.10%	15,703,850
Nov 3, 2025	21.50	21.67	21.08	21.41	21.41	-0.33%	16,155,980
Oct 31, 2025	21.92	21.94	21.35	21.48	21.48	-0.51%	23,312,940
Oct 30, 2025	21.87	22.05	21.43	21.59	21.59	-1.05%	19,660,040
Oct 29, 2025	20.75	22.08	20.73	21.82	21.82	4.95%	31,116,550
Oct 28, 2025	20.87	20.93	20.66	20.79	20.79	-0.48%	13,173,350
Oct 27, 2025	20.75	21.14	20.68	20.89	20.89	1.65%	21,267,070