SHE:000657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	49.51	53.45	49.00	50.49	50.49	2.06%	146,378,300
Jan 26, 2026	45.66	49.47	44.80	49.47	49.47	10.01%	100,278,700
Jan 23, 2026	42.78	45.30	40.80	44.97	44.97	5.79%	117,092,400
Jan 22, 2026	43.04	44.39	41.70	42.51	42.51	1.99%	111,529,100
Jan 21, 2026	38.41	41.68	38.41	41.68	41.68	10.00%	105,676,600
Jan 20, 2026	40.30	40.51	36.30	37.89	37.89	-5.89%	128,432,900
Jan 19, 2026	37.41	40.30	37.00	40.26	40.26	7.36%	89,892,640
Jan 16, 2026	37.00	39.27	36.10	37.50	37.50	2.10%	94,193,388
Jan 15, 2026	34.61	37.17	34.40	36.73	36.73	5.52%	81,711,120
Jan 14, 2026	33.22	35.50	33.21	34.81	34.81	3.76%	95,406,600
Jan 13, 2026	32.58	34.32	31.61	33.55	33.55	3.33%	89,024,931
Jan 12, 2026	33.01	33.46	31.90	32.47	32.47	-1.28%	84,116,937
Jan 9, 2026	31.02	33.29	31.00	32.89	32.89	6.03%	90,968,000
Jan 8, 2026	31.20	31.80	30.69	31.02	31.02	-3.06%	80,294,570
Jan 7, 2026	30.00	32.39	29.51	32.00	32.00	7.67%	113,779,500
Jan 6, 2026	29.00	30.16	28.61	29.72	29.72	4.28%	108,626,900
Jan 5, 2026	28.26	28.55	27.60	28.50	28.50	2.85%	60,066,600
Dec 31, 2025	28.06	28.57	27.57	27.71	27.71	-1.18%	65,913,610
Dec 30, 2025	28.05	28.77	27.82	28.04	28.04	-1.48%	78,075,330
Dec 29, 2025	29.50	29.85	28.38	28.46	28.46	-3.53%	97,308,520
Dec 26, 2025	28.93	30.15	28.87	29.50	29.50	2.36%	110,112,900
Dec 25, 2025	28.89	29.35	28.48	28.82	28.82	-2.01%	85,775,660
Dec 24, 2025	31.01	31.12	28.81	29.41	29.41	-5.31%	139,198,000
Dec 23, 2025	29.51	32.18	29.15	31.06	31.06	4.79%	146,986,200
Dec 22, 2025	27.80	30.00	27.56	29.64	29.64	8.57%	132,623,063
Dec 19, 2025	27.36	28.11	27.01	27.30	27.30	0.33%	74,364,710
Dec 18, 2025	28.12	28.40	27.17	27.21	27.21	-4.56%	115,509,400
Dec 17, 2025	26.17	28.66	25.46	28.51	28.51	9.44%	168,382,800
Dec 16, 2025	25.50	26.61	25.15	26.05	26.05	3.33%	103,825,000
Dec 15, 2025	24.81	25.60	24.71	25.21	25.21	1.24%	75,071,940
Dec 12, 2025	24.65	24.90	23.63	24.90	24.90	2.47%	95,976,300
Dec 11, 2025	25.05	25.15	24.21	24.30	24.30	-1.70%	67,366,870
Dec 10, 2025	24.58	24.99	23.66	24.72	24.72	-0.32%	83,486,230
Dec 9, 2025	23.87	25.28	23.62	24.80	24.80	2.86%	109,058,000
Dec 8, 2025	23.37	24.22	23.19	24.11	24.11	3.92%	109,220,500
Dec 5, 2025	22.23	23.49	22.17	23.20	23.20	4.13%	109,340,822
Dec 4, 2025	22.25	22.68	21.96	22.28	22.28	0.27%	75,381,270
Dec 3, 2025	22.01	22.59	21.97	22.22	22.22	0.32%	59,098,810
Dec 2, 2025	22.05	22.72	21.92	22.15	22.15	0.45%	54,872,400
Dec 1, 2025	22.48	22.65	21.85	22.05	22.05	-0.68%	53,706,050
Nov 28, 2025	21.33	22.57	21.20	22.20	22.20	3.74%	58,787,234
Nov 27, 2025	22.08	22.44	21.35	21.40	21.40	-2.86%	58,534,950
Nov 26, 2025	22.32	22.50	21.76	22.03	22.03	0.09%	50,671,870
Nov 25, 2025	21.97	22.48	21.70	22.01	22.01	1.62%	56,162,740
Nov 24, 2025	20.99	21.95	20.98	21.66	21.66	3.19%	65,138,980
Nov 21, 2025	22.00	22.32	20.94	20.99	20.99	-6.54%	79,724,630
Nov 20, 2025	22.60	23.20	22.40	22.46	22.46	0.90%	68,328,128
Nov 19, 2025	22.87	23.25	21.87	22.26	22.26	-3.47%	99,901,920
Nov 18, 2025	22.82	23.88	22.45	23.06	23.06	1.05%	129,864,100
Nov 17, 2025	22.36	23.34	22.29	22.82	22.82	1.02%	78,579,250