SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.50	51.85	49.61	49.81	49.81	-1.76%	6,466,309
Jan 30, 2026	50.07	52.11	50.07	50.70	50.70	1.16%	7,341,337
Jan 29, 2026	51.02	51.58	50.01	50.12	50.12	-2.77%	6,507,468
Jan 28, 2026	52.30	52.88	51.32	51.55	51.55	-1.85%	7,592,691
Jan 27, 2026	50.65	53.49	49.90	52.52	52.52	3.65%	14,968,610
Jan 26, 2026	50.60	51.33	49.60	50.67	50.67	-0.26%	10,359,290
Jan 23, 2026	51.32	51.37	50.11	50.80	50.80	-1.95%	10,880,740
Jan 22, 2026	49.51	52.48	49.40	51.81	51.81	4.71%	15,439,559
Jan 21, 2026	48.18	50.25	48.08	49.48	49.48	1.92%	7,526,668
Jan 20, 2026	49.21	49.44	48.11	48.55	48.55	-1.32%	5,681,693
Jan 19, 2026	50.50	50.50	49.11	49.20	49.20	-2.57%	6,720,369
Jan 16, 2026	50.63	50.95	49.92	50.50	50.50	-	6,711,428
Jan 15, 2026	50.81	52.00	49.93	50.50	50.50	-0.75%	8,753,055
Jan 14, 2026	50.57	52.28	50.40	50.88	50.88	0.65%	14,032,740
Jan 13, 2026	52.49	52.97	50.25	50.55	50.55	-3.70%	12,358,210
Jan 12, 2026	51.12	53.00	50.90	52.49	52.49	2.62%	18,731,640
Jan 9, 2026	50.15	52.52	49.49	51.15	51.15	0.75%	25,175,190
Jan 8, 2026	45.91	50.77	45.67	50.77	50.77	10.01%	16,001,120
Jan 7, 2026	45.45	47.15	45.22	46.15	46.15	1.54%	9,763,503
Jan 6, 2026	45.25	45.75	45.00	45.45	45.45	-0.31%	6,563,862
Jan 5, 2026	44.78	45.80	44.48	45.59	45.59	2.24%	6,912,981
Dec 31, 2025	45.62	46.58	44.57	44.59	44.59	-4.29%	10,149,740
Dec 30, 2025	45.87	48.38	45.63	46.59	46.59	0.69%	10,011,590
Dec 29, 2025	47.40	47.71	46.00	46.27	46.27	-1.32%	10,169,290
Dec 26, 2025	44.71	47.30	44.65	46.89	46.89	4.81%	14,288,660
Dec 25, 2025	44.70	44.91	44.37	44.74	44.74	0.77%	4,355,735
Dec 24, 2025	44.50	44.98	44.27	44.40	44.40	-0.83%	5,375,999
Dec 23, 2025	44.20	45.34	43.68	44.77	44.77	0.92%	7,649,909
Dec 22, 2025	43.57	44.79	43.30	44.36	44.36	1.70%	6,193,200
Dec 19, 2025	44.10	44.16	43.25	43.62	43.62	-0.09%	5,147,672
Dec 18, 2025	44.43	44.85	43.65	43.66	43.66	-2.04%	5,547,303
Dec 17, 2025	43.77	44.90	43.38	44.57	44.57	1.87%	7,369,664
Dec 16, 2025	43.00	44.50	42.60	43.75	43.75	-1.69%	8,480,808
Dec 15, 2025	42.05	46.15	41.70	44.50	44.50	5.35%	16,064,250
Dec 12, 2025	41.50	42.66	41.32	42.24	42.24	1.54%	4,412,313
Dec 11, 2025	42.72	42.86	41.60	41.60	41.60	-2.94%	4,634,998
Dec 10, 2025	42.30	42.99	42.08	42.86	42.86	0.12%	3,790,965
Dec 9, 2025	43.37	43.87	42.71	42.81	42.81	-1.25%	4,554,721
Dec 8, 2025	43.03	43.60	42.95	43.35	43.35	0.74%	3,873,233
Dec 5, 2025	42.55	43.22	42.20	43.03	43.03	1.01%	3,145,105
Dec 4, 2025	42.80	42.99	42.15	42.60	42.60	-0.56%	2,976,902
Dec 3, 2025	43.52	43.82	42.68	42.84	42.84	-1.74%	3,596,525
Dec 2, 2025	44.49	44.49	43.59	43.60	43.60	-2.35%	3,567,144
Dec 1, 2025	44.31	44.70	43.89	44.65	44.65	0.02%	4,399,560
Nov 28, 2025	43.80	44.73	43.38	44.64	44.64	1.89%	4,215,471
Nov 27, 2025	43.77	44.48	43.70	43.81	43.81	-0.32%	3,358,661
Nov 26, 2025	44.35	45.00	43.79	43.95	43.95	-0.75%	5,096,284
Nov 25, 2025	43.57	44.75	43.56	44.28	44.28	1.40%	5,003,363
Nov 24, 2025	43.07	43.83	42.75	43.67	43.67	1.79%	5,018,959
Nov 21, 2025	44.51	44.80	42.86	42.90	42.90	-3.44%	5,695,400